Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 17.20 | 17.20 | 17.20 | 17.20 | 1,221 | -0.01(-0.05%) |
Feb 26, 2016 | 17.30 | 17.31 | 17.19 | 17.21 | 3,972 | -0.13(-0.76%) |
Feb 25, 2016 | 17.16 | 17.34 | 17.16 | 17.34 | 1,583 | +0.43(+2.57%) |
Feb 24, 2016 | 16.91 | 16.91 | 16.91 | 16.91 | 977 | -0.35(-2.05%) |
Feb 23, 2016 | 17.37 | 17.37 | 17.25 | 17.26 | 2,492 | -0.18(-1.02%) |
Feb 22, 2016 | 17.41 | 17.44 | 17.37 | 17.44 | 4,491 | +0.04(+0.24%) |
Feb 19, 2016 | 17.38 | 17.40 | 17.35 | 17.40 | 2,766 | +0.01(+0.06%) |
Feb 18, 2016 | 17.39 | 17.39 | 17.39 | 17.39 | 238 | +0.04(+0.24%) |
Feb 17, 2016 | 17.25 | 17.35 | 17.25 | 17.35 | 1,037 | +0.32(+1.87%) |
Feb 16, 2016 | 17.01 | 17.03 | 16.95 | 17.03 | 858 | +0.30(+1.82%) |
Feb 12, 2016 | 16.70 | 16.72 | 16.72 | 16.72 | 1,464 | +0.15(+0.89%) |
Feb 11, 2016 | 16.61 | 16.61 | 16.56 | 16.58 | 1,955 | -0.27(-1.58%) |
Feb 10, 2016 | 16.87 | 16.88 | 16.83 | 16.84 | 8,036 | +0.11(+0.63%) |
Feb 09, 2016 | 16.67 | 16.74 | 16.60 | 16.74 | 3,820 | +0.02(+0.10%) |
Feb 08, 2016 | 16.82 | 16.82 | 16.72 | 16.72 | 2,274 | -0.40(-2.36%) |
Feb 05, 2016 | 17.37 | 17.37 | 17.12 | 17.12 | 6,673 | -0.23(-1.35%) |
Feb 04, 2016 | 17.48 | 17.48 | 17.36 | 17.36 | 2,255 | -0.19(-1.07%) |
Feb 03, 2016 | 17.29 | 17.55 | 17.29 | 17.55 | 1,903 | +0.28(+1.61%) |
Feb 02, 2016 | 17.35 | 17.38 | 17.27 | 17.27 | 5,456 | -0.39(-2.20%) |
Feb 01, 2016 | 17.50 | 17.67 | 17.50 | 17.66 | 10,019 | +0.11(+0.60%) |
Jan 29, 2016 | 17.37 | 17.56 | 17.37 | 17.55 | 5,930 | +0.23(+1.30%) |
Jan 28, 2016 | 17.27 | 17.37 | 17.27 | 17.33 | 11,716 | -0.02(-0.12%) |
Jan 27, 2016 | 17.48 | 17.48 | 17.35 | 17.35 | 3,336 | -0.06(-0.34%) |
Jan 26, 2016 | 17.24 | 17.41 | 17.24 | 17.41 | 3,064 | +0.13(+0.75%) |
Jan 25, 2016 | 17.29 | 17.30 | 17.28 | 17.28 | 2,666 | +0.05(+0.29%) |
Jan 22, 2016 | 17.18 | 17.27 | 17.18 | 17.23 | 842 | +0.47(+2.79%) |
Jan 21, 2016 | 16.82 | 16.84 | 16.71 | 16.76 | 105,512 | +0.02(+0.15%) |
Jan 20, 2016 | 16.73 | 16.74 | 16.51 | 16.74 | 9,735 | -0.30(-1.75%) |
Jan 19, 2016 | 17.05 | 17.08 | 17.03 | 17.03 | 21,403 | +0.24(+1.40%) |
Jan 15, 2016 | 16.86 | 16.80 | 16.80 | 16.80 | 7,812 | -0.57(-3.30%) |
Jan 14, 2016 | 17.24 | 17.37 | 17.15 | 17.37 | 4,244 | +0.12(+0.67%) |
Jan 13, 2016 | 17.56 | 17.56 | 17.26 | 17.26 | 750 | -0.33(-1.89%) |
Jan 12, 2016 | 17.46 | 17.59 | 17.46 | 17.59 | 2,470 | +0.29(+1.68%) |
Jan 11, 2016 | 17.36 | 17.36 | 17.30 | 17.30 | 1,188 | -0.02(-0.12%) |
Jan 08, 2016 | 17.46 | 17.46 | 17.32 | 17.32 | 307 | -0.17(-1.00%) |
Jan 07, 2016 | 17.50 | 17.58 | 17.42 | 17.49 | 6,662 | -0.21(-1.19%) |
Jan 06, 2016 | 17.65 | 17.75 | 17.63 | 17.70 | 13,373 | -0.30(-1.67%) |
Jan 05, 2016 | 17.97 | 18.01 | 17.89 | 18.00 | 28,096 | -0.05(-0.28%) |
Jan 04, 2016 | 17.98 | 18.05 | 17.86 | 18.05 | 3,211 | -0.37(-2.02%) |
Dec 31, 2015 | 18.48 | 18.43 | 18.43 | 18.43 | 15,381 | -0.28(-1.51%) |
Dec 30, 2015 | 18.71 | 18.73 | 18.68 | 18.71 | 13,904 | -0.11(-0.57%) |
Dec 29, 2015 | 18.75 | 18.82 | 18.73 | 18.82 | 11,135 | +0.21(+1.10%) |
Dec 28, 2015 | 18.60 | 18.62 | 18.51 | 18.61 | 7,435 | -0.01(-0.06%) |
Dec 24, 2015 | 18.66 | 18.62 | 18.62 | 18.62 | 854 | +0.13(+0.72%) |
Dec 23, 2015 | 18.46 | 18.52 | 18.46 | 18.49 | 3,410 | +0.15(+0.81%) |
Dec 22, 2015 | 18.20 | 18.34 | 18.20 | 18.34 | 8,390 | +0.14(+0.76%) |
Dec 21, 2015 | 18.20 | 18.20 | 18.19 | 18.20 | 4,071 | +0.05(+0.27%) |
Dec 18, 2015 | 18.18 | 18.18 | 18.15 | 18.15 | 5,705 | -0.23(-1.25%) |
Dec 17, 2015 | 18.38 | 18.42 | 18.38 | 18.38 | 8,129 | -0.27(-1.46%) |
Dec 16, 2015 | 18.47 | 18.66 | 18.47 | 18.66 | 9,948 | +0.36(+1.94%) |
Dec 15, 2015 | 18.21 | 18.34 | 18.21 | 18.30 | 10,402 | +0.15(+0.81%) |
Dec 14, 2015 | 18.24 | 18.24 | 18.02 | 18.15 | 11,256 | -0.00(-0.02%) |
Dec 11, 2015 | 18.24 | 18.24 | 18.12 | 18.16 | 6,716 | -0.34(-1.84%) |
Dec 10, 2015 | 18.48 | 18.53 | 18.48 | 18.50 | 67,512 | +0.06(+0.31%) |
Dec 09, 2015 | 18.54 | 18.58 | 18.39 | 18.44 | 10,818 | -0.07(-0.40%) |
Dec 08, 2015 | 18.55 | 18.58 | 18.51 | 18.51 | 9,710 | -0.30(-1.57%) |
Dec 07, 2015 | 18.79 | 18.81 | 18.74 | 18.81 | 4,803 | +0.13(+0.71%) |
Dec 04, 2015 | 18.64 | 18.71 | 18.64 | 18.68 | 2,355 | +0.12(+0.66%) |
Dec 03, 2015 | 18.69 | 18.74 | 18.55 | 18.55 | 2,829 | -0.13(-0.70%) |
Dec 02, 2015 | 18.69 | 18.69 | 18.69 | 18.69 | 1,357 | -0.14(-0.74%) |