Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 15.40 | 15.47 | 15.33 | 15.40 | 77,581 | -0.13(-0.87%) |
Feb 26, 2016 | 15.64 | 15.70 | 15.52 | 15.54 | 55,714 | +0.04(+0.23%) |
Feb 25, 2016 | 15.41 | 15.60 | 15.33 | 15.50 | 76,286 | +0.46(+3.06%) |
Feb 24, 2016 | 14.80 | 15.04 | 14.75 | 15.04 | 64,617 | -0.12(-0.79%) |
Feb 23, 2016 | 15.39 | 15.46 | 15.14 | 15.16 | 49,124 | -0.72(-4.56%) |
Feb 22, 2016 | 15.73 | 16.00 | 15.73 | 15.88 | 53,303 | +0.34(+2.21%) |
Feb 19, 2016 | 15.47 | 15.61 | 15.39 | 15.54 | 45,843 | +0.06(+0.39%) |
Feb 18, 2016 | 15.70 | 15.73 | 15.47 | 15.48 | 33,996 | -0.20(-1.24%) |
Feb 17, 2016 | 15.53 | 15.70 | 15.53 | 15.68 | 98,130 | +0.15(+0.93%) |
Feb 16, 2016 | 15.57 | 15.57 | 15.42 | 15.53 | 207,327 | +0.50(+3.33%) |
Feb 12, 2016 | 15.03 | 15.03 | 15.03 | 0 | -0.05(-0.33%) | |
Feb 11, 2016 | 15.15 | 15.19 | 14.97 | 15.08 | 96,434 | -0.58(-3.70%) |
Feb 10, 2016 | 15.76 | 15.83 | 15.62 | 15.66 | 48,224 | -0.01(-0.06%) |
Feb 09, 2016 | 15.54 | 15.78 | 15.54 | 15.67 | 81,786 | +0.11(+0.71%) |
Feb 08, 2016 | 15.59 | 15.66 | 15.47 | 15.56 | 62,483 | -0.07(-0.45%) |
Feb 05, 2016 | 15.67 | 15.73 | 15.57 | 15.63 | 60,565 | -0.25(-1.57%) |
Feb 04, 2016 | 15.72 | 15.93 | 15.68 | 15.88 | 43,136 | +0.06(+0.38%) |
Feb 03, 2016 | 15.60 | 15.82 | 15.38 | 15.82 | 66,982 | +0.27(+1.74%) |
Feb 02, 2016 | 15.65 | 15.65 | 15.45 | 15.55 | 72,741 | -0.52(-3.24%) |
Feb 01, 2016 | 15.92 | 16.09 | 15.89 | 16.07 | 95,488 | +0.11(+0.69%) |
Jan 29, 2016 | 15.79 | 16.02 | 15.79 | 15.96 | 68,377 | -0.01(-0.09%) |
Jan 28, 2016 | 16.01 | 16.01 | 15.89 | 15.97 | 63,603 | +0.25(+1.62%) |
Jan 27, 2016 | 15.72 | 15.98 | 15.62 | 15.72 | 71,682 | +0.09(+0.54%) |
Jan 26, 2016 | 15.42 | 15.70 | 15.39 | 15.63 | 90,191 | +0.36(+2.32%) |
Jan 25, 2016 | 15.23 | 15.48 | 15.23 | 15.28 | 174,529 | -0.42(-2.68%) |
Jan 22, 2016 | 15.52 | 15.75 | 15.49 | 15.70 | 195,147 | +0.46(+2.98%) |
Jan 21, 2016 | 15.08 | 15.33 | 14.98 | 15.24 | 128,042 | +0.02(+0.16%) |
Jan 20, 2016 | 15.18 | 15.33 | 14.82 | 15.22 | 471,540 | -0.31(-2.03%) |
Jan 19, 2016 | 15.45 | 15.58 | 15.38 | 15.54 | 184,278 | +0.02(+0.13%) |
Jan 15, 2016 | 15.52 | 15.52 | 15.52 | 0 | -0.84(-5.14%) | |
Jan 14, 2016 | 16.25 | 16.49 | 16.14 | 16.36 | 89,006 | +0.05(+0.31%) |
Jan 13, 2016 | 16.67 | 16.78 | 16.25 | 16.30 | 63,155 | -0.21(-1.24%) |
Jan 12, 2016 | 16.51 | 16.56 | 16.35 | 16.51 | 128,255 | +0.07(+0.43%) |
Jan 11, 2016 | 16.51 | 16.56 | 16.30 | 16.44 | 149,803 | +0.27(+1.67%) |
Jan 08, 2016 | 16.54 | 16.55 | 16.15 | 16.17 | 446,623 | -0.56(-3.35%) |
Jan 07, 2016 | 16.73 | 16.79 | 16.56 | 16.73 | 92,465 | -0.07(-0.42%) |
Jan 06, 2016 | 16.56 | 16.84 | 16.50 | 16.80 | 80,849 | -0.17(-1.00%) |
Jan 05, 2016 | 16.88 | 16.98 | 16.70 | 16.97 | 109,759 | -0.22(-1.28%) |
Jan 04, 2016 | 17.22 | 17.22 | 16.84 | 17.19 | 208,179 | -0.41(-2.33%) |
Dec 31, 2015 | 17.60 | 17.60 | 17.60 | 0 | -0.27(-1.51%) | |
Dec 30, 2015 | 17.97 | 17.99 | 17.81 | 17.87 | 116,782 | -0.19(-1.05%) |
Dec 29, 2015 | 17.98 | 18.08 | 17.87 | 18.06 | 262,504 | +0.11(+0.61%) |
Dec 28, 2015 | 17.90 | 17.97 | 17.79 | 17.95 | 139,580 | -0.08(-0.44%) |
Dec 24, 2015 | 18.03 | 18.03 | 18.03 | 0 | -0.02(-0.14%) | |
Dec 23, 2015 | 17.97 | 18.11 | 17.85 | 18.05 | 144,764 | +0.61(+3.53%) |
Dec 22, 2015 | 17.39 | 17.50 | 17.28 | 17.44 | 247,290 | -0.02(-0.11%) |
Dec 21, 2015 | 17.54 | 17.62 | 17.40 | 17.46 | 212,245 | +0.27(+1.57%) |
Dec 18, 2015 | 17.33 | 17.44 | 17.17 | 17.19 | 175,452 | -0.34(-1.94%) |
Dec 17, 2015 | 17.72 | 17.77 | 17.48 | 17.53 | 168,354 | -0.11(-0.62%) |
Dec 16, 2015 | 17.54 | 17.75 | 17.43 | 17.64 | 146,788 | +0.39(+2.26%) |
Dec 15, 2015 | 17.24 | 17.39 | 17.24 | 17.25 | 200,788 | +0.05(+0.29%) |
Dec 14, 2015 | 17.22 | 17.26 | 17.00 | 17.20 | 155,207 | -0.05(-0.26%) |
Dec 11, 2015 | 17.42 | 17.19 | 17.25 | 184,017 | -0.16(-0.95%) | |
Dec 10, 2015 | 17.54 | 17.60 | 17.40 | 17.41 | 150,778 | +0.32(+1.87%) |
Dec 09, 2015 | 17.09 | 17.35 | 17.06 | 17.09 | 148,978 | +0.07(+0.41%) |
Dec 08, 2015 | 17.20 | 17.20 | 17.00 | 17.02 | 280,263 | -0.25(-1.45%) |
Dec 07, 2015 | 17.34 | 17.34 | 17.21 | 17.27 | 150,371 | -0.18(-1.05%) |
Dec 04, 2015 | 17.39 | 17.49 | 17.28 | 17.45 | 118,544 | +0.23(+1.35%) |
Dec 03, 2015 | 17.66 | 17.66 | 17.21 | 17.22 | 79,203 | -0.06(-0.35%) |
Dec 02, 2015 | 17.31 | 17.42 | 17.21 | 17.28 | 111,091 | -0.29(-1.68%) |
Dec 01, 2015 | 17.52 | 17.61 | 17.43 | 17.57 | 127,020 | +0.20(+1.18%) |
Nov 30, 2015 | 17.26 | 17.41 | 17.25 | 17.37 | 96,572 | +0.21(+1.22%) |
Nov 27, 2015 | 17.16 | 17.23 | 17.13 | 17.16 | 73,628 | +0.11(+0.65%) |
Nov 25, 2015 | 17.05 | 17.05 | 17.05 | 0 | -0.20(-1.16%) | |
Nov 24, 2015 | 17.09 | 17.25 | 17.07 | 17.25 | 102,575 | -0.07(-0.40%) |
Nov 23, 2015 | 17.22 | 17.32 | 120,979 | -0.27(-1.56%) | ||
Nov 20, 2015 | 17.80 | 17.85 | 17.58 | 17.59 | 194,935 | -0.12(-0.65%) |
Nov 19, 2015 | 17.60 | 17.80 | 17.60 | 17.71 | 112,169 | +0.16(+0.92%) |
Nov 18, 2015 | 17.44 | 17.55 | 17.35 | 17.55 | 136,882 | +0.20(+1.15%) |
Nov 17, 2015 | 17.31 | 17.51 | 17.31 | 17.35 | 92,660 | +0.07(+0.41%) |
Nov 16, 2015 | 17.00 | 17.31 | 17.00 | 17.28 | 97,204 | +0.10(+0.55%) |
Nov 13, 2015 | 17.29 | 17.36 | 17.06 | 17.18 | 67,335 | -0.08(-0.46%) |
Nov 12, 2015 | 17.33 | 17.57 | 17.23 | 17.27 | 150,781 | +0.34(+2.04%) |
Nov 11, 2015 | 17.20 | 17.21 | 16.92 | 16.92 | 80,608 | -0.05(-0.29%) |
Nov 10, 2015 | 16.92 | 16.99 | 16.80 | 16.97 | 117,945 | -0.16(-0.93%) |
Nov 09, 2015 | 17.13 | 17.23 | 17.00 | 17.13 | 139,799 | -0.25(-1.44%) |
Nov 06, 2015 | 17.48 | 17.61 | 17.29 | 17.38 | 268,234 | -0.23(-1.32%) |
Nov 05, 2015 | 17.58 | 17.72 | 17.51 | 17.61 | 74,961 | +0.09(+0.53%) |
Nov 04, 2015 | 17.66 | 17.67 | 17.43 | 17.52 | 105,547 | -0.22(-1.24%) |
Nov 03, 2015 | 17.46 | 17.75 | 17.46 | 17.74 | 57,903 | -0.18(-1.00%) |
Nov 02, 2015 | 17.80 | 17.93 | 17.77 | 17.92 | 129,721 | +0.43(+2.46%) |
Oct 30, 2015 | 17.48 | 17.60 | 17.41 | 17.49 | 60,514 | +0.14(+0.84%) |
Oct 29, 2015 | 17.26 | 17.41 | 17.21 | 17.34 | 54,642 | -0.30(-1.73%) |
Oct 28, 2015 | 17.54 | 17.88 | 17.48 | 17.65 | 118,100 | +0.21(+1.20%) |
Oct 27, 2015 | 17.50 | 17.58 | 17.36 | 17.44 | 79,545 | -0.28(-1.58%) |
Oct 26, 2015 | 17.85 | 17.85 | 17.67 | 17.72 | 48,480 | -0.17(-0.95%) |
Oct 23, 2015 | 17.65 | 17.89 | 17.65 | 17.89 | 53,391 | +0.29(+1.65%) |
Oct 22, 2015 | 17.68 | 17.83 | 17.52 | 17.60 | 61,143 | +0.23(+1.32%) |
Oct 21, 2015 | 17.57 | 17.57 | 17.37 | 17.37 | 39,917 | +0.13(+0.75%) |
Oct 20, 2015 | 17.10 | 17.38 | 17.06 | 17.24 | 60,446 | +0.17(+1.03%) |
Oct 19, 2015 | 17.00 | 17.10 | 16.92 | 17.07 | 42,842 | -0.19(-1.10%) |
Oct 16, 2015 | 17.16 | 17.29 | 17.10 | 17.25 | 104,222 | +0.15(+0.91%) |
Oct 15, 2015 | 16.77 | 17.11 | 16.67 | 17.10 | 52,787 | -0.16(-0.93%) |
Oct 14, 2015 | 17.09 | 17.31 | 17.09 | 17.26 | 89,608 | +0.70(+4.23%) |
Oct 13, 2015 | 16.41 | 16.75 | 16.41 | 16.56 | 84,979 | -0.12(-0.72%) |
Oct 12, 2015 | 16.75 | 16.80 | 16.59 | 16.68 | 134,162 | +0.08(+0.48%) |
Oct 09, 2015 | 16.71 | 16.71 | 16.57 | 16.60 | 103,482 | -0.44(-2.58%) |
Oct 08, 2015 | 16.75 | 17.04 | 16.70 | 17.04 | 69,585 | +0.31(+1.85%) |
Oct 07, 2015 | 16.40 | 16.95 | 16.40 | 16.73 | 62,615 | +0.26(+1.58%) |
Oct 06, 2015 | 16.51 | 16.23 | 16.47 | 307,379 | +0.24(+1.48%) | |
Oct 05, 2015 | 16.09 | 16.26 | 16.01 | 16.23 | 186,175 | +0.42(+2.66%) |
Oct 02, 2015 | 15.60 | 15.83 | 15.54 | 15.81 | 88,802 | +0.31(+2.00%) |
Oct 01, 2015 | 15.81 | 15.85 | 15.45 | 15.50 | 267,469 | -0.60(-3.73%) |
Sep 30, 2015 | 16.10 | 16.11 | 15.93 | 16.10 | 88,942 | +0.21(+1.32%) |
Sep 29, 2015 | 15.94 | 16.05 | 15.80 | 15.89 | 136,825 | +0.12(+0.76%) |
Sep 28, 2015 | 15.86 | 15.99 | 15.74 | 15.77 | 101,444 | -0.37(-2.29%) |
Sep 25, 2015 | 16.28 | 16.35 | 16.14 | 16.14 | 64,559 | +0.05(+0.31%) |
Sep 24, 2015 | 16.01 | 16.26 | 15.96 | 16.09 | 47,522 | -0.12(-0.74%) |
Sep 23, 2015 | 16.34 | 16.37 | 16.18 | 16.21 | 65,586 | -0.09(-0.55%) |
Sep 22, 2015 | 16.42 | 16.44 | 16.17 | 16.30 | 90,240 | -0.48(-2.86%) |
Sep 21, 2015 | 16.92 | 16.96 | 16.78 | 16.78 | 72,322 | -0.06(-0.36%) |
Sep 18, 2015 | 16.90 | 17.12 | 16.84 | 16.84 | 72,750 | -0.74(-4.21%) |
Sep 17, 2015 | 17.40 | 17.80 | 17.32 | 17.58 | 66,264 | +0.27(+1.56%) |
Sep 16, 2015 | 17.16 | 17.35 | 17.16 | 17.31 | 53,316 | +0.31(+1.82%) |
Sep 15, 2015 | 16.94 | 17.08 | 16.87 | 17.00 | 152,913 | -0.16(-0.90%) |
Sep 14, 2015 | 17.15 | 17.21 | 17.05 | 17.16 | 135,855 | -0.23(-1.35%) |
Sep 11, 2015 | 17.20 | 17.41 | 17.18 | 17.39 | 84,037 | +0.14(+0.81%) |
Sep 10, 2015 | 17.10 | 17.35 | 17.04 | 17.25 | 147,765 | -0.06(-0.35%) |
Sep 09, 2015 | 17.60 | 17.73 | 17.30 | 17.31 | 50,464 | -0.07(-0.40%) |
Sep 08, 2015 | 17.31 | 17.40 | 17.20 | 17.38 | 286,014 | +0.57(+3.39%) |
Sep 04, 2015 | 16.81 | 16.81 | 16.81 | 0 | -0.32(-1.87%) | |
Sep 03, 2015 | 17.06 | 17.28 | 17.06 | 17.13 | 98,816 | -0.48(-2.73%) |
Sep 02, 2015 | 17.59 | 17.65 | 17.40 | 17.61 | 64,979 | +0.12(+0.69%) |
Sep 01, 2015 | 17.51 | 17.56 | 17.34 | 17.49 | 138,265 | -0.43(-2.40%) |
Aug 31, 2015 | 17.91 | 17.97 | 17.75 | 17.92 | 80,323 | -0.20(-1.10%) |
Aug 28, 2015 | 18.00 | 18.18 | 17.96 | 18.12 | 112,119 | +0.12(+0.67%) |
Aug 27, 2015 | 17.87 | 19.25 | 17.86 | 18.00 | 83,901 | +0.14(+0.78%) |
Aug 26, 2015 | 17.74 | 17.86 | 17.43 | 17.86 | 98,795 | +0.26(+1.48%) |
Aug 25, 2015 | 17.94 | 17.98 | 17.55 | 17.60 | 76,190 | +0.16(+0.89%) |
Aug 24, 2015 | 17.58 | 17.84 | 17.22 | 17.45 | 104,988 | -0.88(-4.83%) |
Aug 21, 2015 | 18.51 | 18.60 | 18.27 | 18.33 | 69,979 | -0.42(-2.24%) |
Aug 20, 2015 | 18.86 | 18.91 | 18.67 | 18.75 | 33,898 | -0.14(-0.74%) |
Aug 19, 2015 | 18.75 | 18.93 | 18.67 | 18.89 | 34,483 | -0.02(-0.08%) |
Aug 18, 2015 | 19.01 | 19.01 | 18.88 | 18.91 | 38,529 | -0.39(-2.05%) |
Aug 17, 2015 | 19.06 | 19.30 | 19.06 | 19.30 | 37,654 | +0.10(+0.49%) |
Aug 14, 2015 | 19.12 | 19.25 | 19.09 | 19.20 | 120,743 | -0.14(-0.70%) |
Aug 13, 2015 | 19.33 | 19.44 | 19.28 | 19.34 | 42,831 | -0.10(-0.51%) |
Aug 12, 2015 | 19.29 | 19.45 | 19.26 | 19.44 | 61,046 | -0.04(-0.21%) |
Aug 11, 2015 | 19.54 | 19.62 | 19.46 | 19.48 | 65,248 | -0.25(-1.29%) |
Aug 10, 2015 | 19.50 | 19.80 | 19.50 | 19.73 | 99,093 | +0.06(+0.33%) |
Aug 07, 2015 | 19.40 | 19.69 | 19.40 | 19.67 | 63,750 | +0.29(+1.50%) |
Aug 06, 2015 | 19.32 | 19.49 | 19.26 | 19.38 | 53,476 | +0.04(+0.21%) |
Aug 05, 2015 | 19.31 | 19.42 | 19.26 | 19.34 | 26,043 | +0.25(+1.31%) |
Aug 04, 2015 | 19.21 | 19.28 | 19.07 | 19.09 | 54,123 | -0.18(-0.93%) |
Aug 03, 2015 | 19.26 | 19.38 | 19.23 | 19.27 | 29,430 | -0.01(-0.05%) |