Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 18.28 | 18.50 | 18.05 | 18.07 | 194,792 | -0.20(-1.07%) |
Feb 26, 2016 | 18.42 | 18.47 | 18.22 | 18.27 | 181,042 | -0.09(-0.49%) |
Feb 25, 2016 | 18.07 | 18.39 | 17.97 | 18.36 | 215,806 | +0.32(+1.76%) |
Feb 24, 2016 | 17.87 | 18.05 | 17.81 | 18.04 | 288,098 | +0.04(+0.23%) |
Feb 23, 2016 | 17.92 | 18.10 | 17.89 | 18.00 | 188,183 | +0.07(+0.36%) |
Feb 22, 2016 | 17.87 | 18.09 | 17.85 | 17.93 | 234,914 | +0.15(+0.83%) |
Feb 19, 2016 | 17.71 | 17.96 | 17.58 | 17.78 | 166,698 | +0.07(+0.41%) |
Feb 18, 2016 | 17.34 | 17.74 | 17.11 | 17.71 | 187,475 | +0.34(+1.97%) |
Feb 17, 2016 | 17.38 | 17.72 | 17.34 | 17.37 | 189,536 | +0.09(+0.52%) |
Feb 16, 2016 | 16.79 | 17.37 | 16.76 | 17.28 | 188,306 | +0.41(+2.42%) |
Feb 12, 2016 | 17.22 | 16.87 | 16.87 | 16.87 | 222,506 | -0.24(-1.43%) |
Feb 11, 2016 | 17.25 | 17.32 | 16.97 | 17.11 | 285,971 | -0.52(-2.96%) |
Feb 10, 2016 | 17.67 | 18.18 | 17.60 | 17.64 | 230,521 | +0.09(+0.51%) |
Feb 09, 2016 | 17.46 | 17.77 | 17.25 | 17.55 | 281,583 | -0.01(-0.05%) |
Feb 08, 2016 | 17.83 | 17.83 | 17.20 | 17.56 | 339,916 | -0.36(-2.00%) |
Feb 05, 2016 | 18.03 | 18.12 | 17.86 | 17.91 | 433,372 | -0.17(-0.95%) |
Feb 04, 2016 | 18.16 | 18.16 | 17.85 | 18.09 | 224,280 | -0.16(-0.85%) |
Feb 03, 2016 | 18.43 | 18.53 | 18.05 | 18.24 | 271,099 | -0.05(-0.27%) |
Feb 02, 2016 | 18.28 | 18.32 | 17.94 | 18.29 | 210,125 | -0.05(-0.27%) |
Feb 01, 2016 | 18.28 | 18.46 | 18.13 | 18.34 | 195,972 | -0.01(-0.04%) |
Jan 29, 2016 | 18.05 | 18.43 | 17.99 | 18.35 | 410,090 | +0.43(+2.41%) |
Jan 28, 2016 | 18.00 | 18.28 | 17.87 | 17.91 | 515,613 | +0.12(+0.69%) |
Jan 27, 2016 | 17.97 | 17.97 | 17.63 | 17.79 | 445,706 | -0.17(-0.95%) |
Jan 26, 2016 | 17.72 | 18.02 | 17.45 | 17.96 | 241,005 | +0.33(+1.90%) |
Jan 25, 2016 | 17.59 | 17.82 | 17.39 | 17.63 | 330,772 | +0.00(+0.00%) |
Jan 22, 2016 | 17.23 | 17.73 | 16.78 | 17.63 | 220,580 | +0.36(+2.08%) |
Jan 21, 2016 | 17.34 | 17.48 | 17.00 | 17.27 | 314,440 | -0.06(-0.33%) |
Jan 20, 2016 | 17.52 | 17.64 | 16.98 | 17.33 | 365,740 | -0.39(-2.21%) |
Jan 19, 2016 | 17.79 | 17.88 | 17.49 | 17.72 | 196,860 | +0.09(+0.51%) |
Jan 15, 2016 | 17.68 | 17.63 | 17.63 | 17.63 | 278,990 | -0.29(-1.59%) |
Jan 14, 2016 | 17.89 | 18.01 | 17.69 | 17.91 | 299,403 | +0.07(+0.37%) |
Jan 13, 2016 | 17.89 | 18.21 | 17.69 | 17.85 | 281,979 | -0.04(-0.23%) |
Jan 12, 2016 | 18.05 | 18.05 | 17.74 | 17.89 | 331,945 | +0.06(+0.32%) |
Jan 11, 2016 | 17.83 | 18.10 | 17.80 | 17.83 | 248,055 | +0.04(+0.23%) |
Jan 08, 2016 | 18.02 | 18.16 | 17.67 | 17.79 | 311,645 | -0.33(-1.85%) |
Jan 07, 2016 | 18.22 | 18.22 | 17.77 | 18.13 | 336,297 | -0.39(-2.12%) |
Jan 06, 2016 | 18.24 | 18.58 | 18.24 | 18.52 | 152,163 | +0.10(+0.53%) |
Jan 05, 2016 | 18.23 | 18.55 | 18.15 | 18.42 | 142,905 | +0.24(+1.35%) |
Jan 04, 2016 | 18.23 | 18.23 | 17.97 | 18.18 | 464,445 | -0.29(-1.55%) |
Dec 31, 2015 | 18.68 | 18.46 | 18.46 | 18.46 | 262,940 | -0.20(-1.09%) |
Dec 30, 2015 | 18.93 | 18.95 | 18.62 | 18.67 | 105,916 | -0.16(-0.87%) |
Dec 29, 2015 | 18.76 | 19.00 | 18.76 | 18.83 | 134,278 | +0.15(+0.79%) |
Dec 28, 2015 | 18.58 | 18.70 | 18.41 | 18.68 | 123,249 | +0.10(+0.52%) |
Dec 24, 2015 | 18.68 | 18.58 | 18.58 | 18.58 | 57,545 | -0.08(-0.43%) |
Dec 23, 2015 | 18.64 | 18.75 | 18.59 | 18.67 | 132,017 | +0.11(+0.57%) |
Dec 22, 2015 | 18.31 | 18.60 | 18.22 | 18.56 | 291,335 | +0.28(+1.55%) |
Dec 21, 2015 | 18.35 | 18.37 | 18.05 | 18.28 | 160,403 | +0.04(+0.22%) |
Dec 18, 2015 | 18.34 | 18.42 | 17.91 | 18.24 | 858,298 | -0.11(-0.57%) |
Dec 17, 2015 | 18.37 | 18.38 | 18.11 | 18.34 | 318,742 | +0.00(+0.00%) |
Dec 16, 2015 | 17.87 | 18.35 | 17.74 | 18.34 | 288,197 | +0.51(+2.86%) |
Dec 15, 2015 | 17.71 | 17.93 | 17.60 | 17.83 | 610,855 | +0.22(+1.24%) |
Dec 14, 2015 | 17.71 | 17.83 | 17.54 | 17.61 | 365,993 | -0.14(-0.78%) |
Dec 11, 2015 | 17.70 | 17.91 | 17.61 | 17.75 | 284,817 | +0.01(+0.05%) |
Dec 10, 2015 | 17.92 | 17.98 | 17.68 | 17.74 | 159,291 | -0.15(-0.86%) |
Dec 09, 2015 | 17.86 | 18.16 | 17.77 | 17.90 | 190,090 | -0.02(-0.09%) |
Dec 08, 2015 | 17.86 | 18.08 | 17.77 | 17.91 | 195,989 | -0.03(-0.18%) |
Dec 07, 2015 | 18.04 | 18.08 | 17.77 | 17.94 | 249,103 | -0.04(-0.23%) |
Dec 04, 2015 | 17.82 | 18.24 | 17.74 | 17.99 | 254,614 | +0.26(+1.46%) |
Dec 03, 2015 | 18.07 | 18.07 | 17.68 | 17.73 | 333,031 | -0.37(-2.06%) |
Dec 02, 2015 | 18.37 | 18.40 | 17.93 | 18.10 | 521,171 | -0.26(-1.41%) |