Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 25, 2016 | 18.75 | 18.75 | 18.75 | 18.75 | 2,752 | -0.37(-1.93%) |
Feb 22, 2016 | 19.19 | 19.12 | 19.12 | 19.12 | 3,070 | +0.50(+2.69%) |
Feb 19, 2016 | 18.69 | 18.69 | 18.59 | 18.62 | 7,061 | -0.21(-1.10%) |
Feb 18, 2016 | 18.87 | 18.97 | 18.78 | 18.82 | 1,648 | +0.86(+4.78%) |
Feb 16, 2016 | 17.87 | 17.97 | 17.97 | 17.97 | 48 | +0.20(+1.11%) |
Feb 12, 2016 | 17.77 | 17.77 | 17.77 | 17.77 | 211 | +0.53(+3.08%) |
Feb 11, 2016 | 17.17 | 17.40 | 17.17 | 17.24 | 33,004 | -0.31(-1.75%) |
Feb 10, 2016 | 17.55 | 17.59 | 17.55 | 17.55 | 17,696 | -0.15(-0.83%) |
Feb 09, 2016 | 17.86 | 17.86 | 17.64 | 17.69 | 13,267 | -0.34(-1.89%) |
Feb 08, 2016 | 18.21 | 18.21 | 17.99 | 18.03 | 7,095 | -0.36(-1.95%) |
Feb 05, 2016 | 18.33 | 18.39 | 18.33 | 18.39 | 33,267 | -0.38(-2.01%) |
Feb 04, 2016 | 18.77 | 18.77 | 18.77 | 18.77 | 2,736 | +0.98(+5.50%) |
Feb 02, 2016 | 17.80 | 17.79 | 17.79 | 17.79 | 5 | +0.15(+0.82%) |
Jan 27, 2016 | 17.64 | 17.65 | 17.65 | 17.65 | 40 | -0.21(-1.16%) |
Jan 26, 2016 | 17.85 | 17.85 | 17.85 | 17.85 | 115 | +0.29(+1.65%) |
Jan 25, 2016 | 17.56 | 17.56 | 17.56 | 17.56 | 106 | -0.38(-2.14%) |
Jan 22, 2016 | 17.82 | 17.95 | 17.82 | 17.95 | 1,108 | +0.48(+2.77%) |
Jan 21, 2016 | 16.98 | 17.57 | 16.98 | 17.46 | 15,346 | +1.06(+6.49%) |
Jan 20, 2016 | 16.44 | 16.44 | 16.40 | 16.40 | 755 | -0.52(-3.07%) |
Jan 19, 2016 | 16.97 | 16.97 | 16.91 | 16.92 | 8,803 | -0.21(-1.21%) |
Jan 15, 2016 | 17.09 | 17.12 | 17.12 | 17.12 | 952 | -0.46(-2.63%) |
Jan 14, 2016 | 17.51 | 17.59 | 17.17 | 17.59 | 22,607 | -0.40(-2.21%) |
Jan 13, 2016 | 17.97 | 17.98 | 17.97 | 17.98 | 8,836 | +0.49(+2.81%) |
Jan 12, 2016 | 18.15 | 18.15 | 17.49 | 17.49 | 744 | -0.62(-3.44%) |
Jan 11, 2016 | 18.12 | 18.12 | 18.12 | 18.12 | 166 | -0.30(-1.64%) |
Jan 08, 2016 | 18.32 | 18.48 | 18.32 | 18.42 | 1,597 | -1.44(-7.23%) |
Jan 04, 2016 | 20.03 | 19.85 | 19.85 | 19.85 | 28 | -0.46(-2.28%) |
Dec 31, 2015 | 20.17 | 20.32 | 20.32 | 20.32 | 41,289 | +0.01(+0.07%) |
Dec 30, 2015 | 20.51 | 20.51 | 20.30 | 20.30 | 3,470 | -0.35(-1.69%) |
Dec 29, 2015 | 20.53 | 20.65 | 20.53 | 20.65 | 3,280 | +0.34(+1.69%) |
Dec 28, 2015 | 20.43 | 20.47 | 20.27 | 20.31 | 4,201 | -0.35(-1.69%) |
Dec 24, 2015 | 20.70 | 20.66 | 20.66 | 20.66 | 1,799 | +0.06(+0.28%) |
Dec 23, 2015 | 20.70 | 20.74 | 20.60 | 20.60 | 9,351 | +0.58(+2.91%) |
Dec 22, 2015 | 20.01 | 20.02 | 20.01 | 20.02 | 485 | +0.07(+0.35%) |
Dec 21, 2015 | 19.97 | 19.97 | 19.90 | 19.95 | 4,970 | +0.01(+0.06%) |
Dec 18, 2015 | 19.94 | 19.94 | 19.93 | 19.94 | 3,843 | -0.32(-1.60%) |
Dec 16, 2015 | 19.98 | 20.26 | 20.26 | 20.26 | 40 | +0.23(+1.15%) |
Dec 15, 2015 | 20.13 | 20.13 | 20.02 | 20.03 | 20,134 | +0.24(+1.21%) |
Dec 14, 2015 | 19.74 | 19.88 | 19.74 | 19.79 | 675 | -0.45(-2.21%) |
Dec 11, 2015 | 20.63 | 20.63 | 20.24 | 20.24 | 1,176 | -0.45(-2.18%) |
Dec 10, 2015 | 20.69 | 20.70 | 20.67 | 20.69 | 645 | +0.13(+0.63%) |
Dec 09, 2015 | 20.96 | 20.96 | 20.44 | 20.56 | 650 | -0.21(-1.03%) |
Dec 08, 2015 | 20.61 | 20.78 | 20.61 | 20.78 | 625 | -0.11(-0.54%) |
Dec 07, 2015 | 21.56 | 21.56 | 20.89 | 20.89 | 1,198 | -0.85(-3.93%) |
Dec 04, 2015 | 21.74 | 21.74 | 21.74 | 21.74 | 262 | -0.16(-0.72%) |
Dec 03, 2015 | 22.12 | 22.12 | 21.90 | 21.90 | 42,106 | -0.08(-0.37%) |
Dec 02, 2015 | 22.33 | 22.33 | 21.98 | 21.98 | 2,711 | -0.38(-1.70%) |