Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 17.62 | 17.75 | 17.62 | 17.64 | 8,163 | +0.04(+0.24%) |
Feb 26, 2016 | 17.69 | 17.69 | 17.56 | 17.60 | 8,802 | -0.11(-0.63%) |
Feb 25, 2016 | 17.64 | 17.71 | 17.63 | 17.71 | 1,946 | +0.10(+0.56%) |
Feb 24, 2016 | 17.39 | 17.61 | 17.34 | 17.61 | 8,388 | -0.02(-0.09%) |
Feb 23, 2016 | 17.73 | 17.78 | 17.63 | 17.63 | 8,785 | -0.29(-1.62%) |
Feb 22, 2016 | 17.80 | 17.92 | 17.80 | 17.92 | 11,408 | +0.28(+1.57%) |
Feb 19, 2016 | 17.52 | 17.66 | 17.49 | 17.64 | 6,181 | -0.02(-0.11%) |
Feb 17, 2016 | 17.57 | 17.66 | 17.47 | 17.66 | 273 | +0.34(+1.98%) |
Feb 16, 2016 | 17.25 | 17.34 | 17.25 | 17.32 | 3,889 | +0.33(+1.96%) |
Feb 12, 2016 | 16.90 | 16.98 | 16.98 | 16.98 | 7,494 | +0.14(+0.82%) |
Feb 11, 2016 | 16.75 | 16.85 | 16.75 | 16.85 | 3,150 | -0.29(-1.70%) |
Feb 10, 2016 | 17.22 | 17.23 | 17.11 | 17.14 | 23,904 | +0.17(+1.00%) |
Feb 09, 2016 | 17.02 | 17.02 | 16.88 | 16.97 | 23,266 | -0.15(-0.88%) |
Feb 08, 2016 | 17.14 | 17.14 | 17.03 | 17.12 | 3,316 | -0.30(-1.72%) |
Feb 05, 2016 | 17.69 | 17.69 | 17.42 | 17.42 | 3,621 | -0.29(-1.66%) |
Feb 04, 2016 | 17.75 | 17.76 | 17.66 | 17.71 | 9,082 | +0.05(+0.25%) |
Feb 03, 2016 | 17.51 | 17.70 | 17.36 | 17.67 | 13,523 | +0.25(+1.45%) |
Feb 02, 2016 | 17.57 | 17.60 | 17.41 | 17.41 | 16,688 | -0.43(-2.43%) |
Feb 01, 2016 | 17.69 | 17.86 | 17.68 | 17.85 | 82,473 | -0.01(-0.08%) |
Jan 29, 2016 | 17.65 | 17.86 | 17.65 | 17.86 | 5,918 | +0.45(+2.60%) |
Jan 28, 2016 | 17.56 | 17.56 | 17.30 | 17.41 | 21,266 | -0.04(-0.21%) |
Jan 27, 2016 | 17.34 | 17.45 | 17.30 | 17.45 | 5,277 | +0.15(+0.86%) |
Jan 26, 2016 | 17.07 | 17.31 | 17.07 | 17.30 | 340,126 | +0.30(+1.75%) |
Jan 25, 2016 | 17.10 | 17.19 | 17.00 | 17.00 | 102,957 | -0.21(-1.22%) |
Jan 22, 2016 | 17.11 | 17.21 | 17.11 | 17.21 | 91,450 | +0.55(+3.32%) |
Jan 21, 2016 | 16.52 | 16.76 | 16.52 | 16.66 | 259,139 | +0.03(+0.17%) |
Jan 20, 2016 | 16.59 | 16.78 | 16.44 | 16.63 | 680,567 | -0.45(-2.62%) |
Jan 19, 2016 | 17.13 | 17.13 | 16.96 | 17.08 | 31,420 | +0.21(+1.25%) |
Jan 15, 2016 | 16.81 | 16.86 | 16.86 | 16.86 | 18,614 | -0.51(-2.94%) |
Jan 14, 2016 | 17.25 | 17.40 | 17.16 | 17.37 | 3,326 | -0.08(-0.46%) |
Jan 13, 2016 | 17.59 | 17.59 | 17.46 | 17.46 | 2,562 | -0.01(-0.05%) |
Jan 12, 2016 | 17.58 | 17.58 | 17.38 | 17.46 | 4,494 | +0.26(+1.49%) |
Jan 11, 2016 | 17.39 | 17.39 | 17.21 | 17.21 | 32,225 | -0.21(-1.18%) |
Jan 08, 2016 | 17.50 | 17.52 | 17.41 | 17.41 | 18,963 | -0.11(-0.60%) |
Jan 07, 2016 | 17.59 | 17.67 | 17.49 | 17.52 | 29,281 | -0.40(-2.23%) |
Jan 06, 2016 | 17.94 | 17.97 | 17.94 | 17.92 | 4,822 | -0.25(-1.38%) |
Jan 05, 2016 | 18.25 | 18.26 | 18.17 | 18.17 | 46,699 | +0.04(+0.22%) |
Jan 04, 2016 | 18.12 | 18.18 | 18.09 | 18.13 | 9,384 | -0.60(-3.20%) |
Dec 31, 2015 | 18.67 | 18.73 | 18.73 | 18.73 | 52,460 | -0.04(-0.22%) |
Dec 30, 2015 | 18.83 | 18.83 | 18.74 | 18.77 | 45,217 | -0.22(-1.14%) |
Dec 29, 2015 | 18.94 | 18.98 | 18.89 | 18.98 | 15,073 | +0.15(+0.82%) |
Dec 28, 2015 | 18.75 | 18.84 | 18.75 | 18.83 | 19,821 | -0.09(-0.46%) |
Dec 24, 2015 | 18.89 | 18.92 | 18.92 | 18.92 | 10,395 | +0.01(+0.07%) |
Dec 23, 2015 | 18.77 | 18.90 | 18.72 | 18.90 | 89,088 | +0.26(+1.42%) |
Dec 22, 2015 | 18.49 | 18.66 | 18.48 | 18.64 | 50,886 | +0.19(+1.05%) |
Dec 21, 2015 | 18.57 | 18.61 | 18.38 | 18.44 | 10,871 | +0.15(+0.81%) |
Dec 18, 2015 | 18.56 | 18.57 | 18.30 | 18.30 | 33,921 | -0.38(-2.01%) |
Dec 17, 2015 | 18.78 | 18.79 | 18.64 | 18.67 | 32,617 | -0.20(-1.07%) |
Dec 16, 2015 | 18.57 | 18.88 | 18.57 | 18.88 | 16,502 | +0.31(+1.67%) |
Dec 15, 2015 | 18.57 | 18.62 | 18.55 | 18.57 | 11,550 | +0.24(+1.33%) |
Dec 14, 2015 | 18.35 | 18.37 | 18.32 | 18.32 | 5,123 | +0.06(+0.34%) |
Dec 11, 2015 | 18.35 | 18.35 | 18.21 | 18.26 | 4,547 | -0.33(-1.78%) |
Dec 10, 2015 | 18.76 | 18.76 | 18.59 | 18.59 | 31,241 | -0.16(-0.85%) |
Dec 09, 2015 | 18.79 | 18.95 | 18.70 | 18.75 | 41,338 | -0.01(-0.05%) |
Dec 08, 2015 | 18.67 | 18.79 | 18.67 | 18.76 | 15,783 | -0.29(-1.52%) |
Dec 07, 2015 | 19.02 | 19.07 | 18.95 | 19.05 | 232,067 | -0.12(-0.61%) |
Dec 04, 2015 | 19.01 | 19.17 | 19.01 | 19.17 | 7,617 | +0.14(+0.72%) |
Dec 03, 2015 | 19.13 | 19.17 | 19.01 | 19.03 | 11,850 | -0.02(-0.09%) |
Dec 02, 2015 | 19.08 | 19.11 | 18.97 | 19.05 | 132,630 | -0.14(-0.75%) |