Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 16.57 | 16.68 | 16.46 | 16.59 | 39,023 | +0.01(+0.08%) |
Feb 26, 2016 | 16.53 | 16.64 | 16.53 | 16.58 | 29,620 | +0.04(+0.24%) |
Feb 25, 2016 | 16.55 | 16.58 | 16.54 | 16.54 | 30,778 | -0.05(-0.32%) |
Feb 24, 2016 | 16.50 | 16.64 | 16.50 | 16.59 | 1,010,578 | +0.04(+0.22%) |
Feb 23, 2016 | 16.52 | 16.55 | 16.45 | 16.55 | 41,810 | +0.05(+0.31%) |
Feb 22, 2016 | 16.51 | 16.58 | 16.41 | 16.50 | 63,735 | +0.04(+0.25%) |
Feb 19, 2016 | 16.42 | 16.54 | 16.41 | 16.46 | 47,407 | +0.01(+0.04%) |
Feb 18, 2016 | 16.41 | 16.50 | 16.31 | 16.46 | 157,741 | +0.02(+0.12%) |
Feb 17, 2016 | 16.42 | 16.51 | 16.41 | 16.44 | 47,547 | +0.03(+0.16%) |
Feb 16, 2016 | 16.45 | 16.55 | 16.41 | 16.41 | 168,254 | -0.07(-0.41%) |
Feb 12, 2016 | 16.48 | 16.48 | 16.48 | 16.48 | 31,901 | -0.01(-0.06%) |
Feb 11, 2016 | 16.45 | 16.61 | 16.45 | 16.49 | 39,830 | +0.02(+0.10%) |
Feb 10, 2016 | 16.53 | 16.60 | 16.46 | 16.47 | 98,926 | -0.05(-0.28%) |
Feb 09, 2016 | 16.53 | 16.62 | 16.42 | 16.52 | 188,854 | +0.03(+0.17%) |
Feb 08, 2016 | 16.50 | 16.57 | 16.41 | 16.49 | 104,289 | -0.05(-0.30%) |
Feb 05, 2016 | 16.66 | 16.66 | 16.49 | 16.54 | 120,417 | -0.01(-0.07%) |
Feb 04, 2016 | 16.51 | 16.62 | 16.50 | 16.55 | 123,546 | +0.07(+0.44%) |
Feb 03, 2016 | 16.60 | 16.61 | 16.45 | 16.48 | 19,168 | -0.09(-0.55%) |
Feb 02, 2016 | 16.53 | 16.59 | 16.53 | 16.57 | 12,329 | -0.01(-0.03%) |
Feb 01, 2016 | 16.52 | 16.60 | 16.35 | 16.57 | 31,026 | +0.00(+0.01%) |
Jan 29, 2016 | 16.48 | 16.60 | 16.48 | 16.57 | 58,332 | +0.04(+0.24%) |
Jan 28, 2016 | 16.49 | 16.61 | 16.41 | 16.53 | 20,485 | +0.05(+0.29%) |
Jan 27, 2016 | 16.41 | 16.62 | 16.41 | 16.48 | 37,606 | -0.05(-0.32%) |
Jan 26, 2016 | 16.54 | 16.62 | 16.41 | 16.54 | 25,303 | -0.03(-0.20%) |
Jan 25, 2016 | 16.41 | 16.57 | 16.40 | 16.57 | 27,967 | +0.13(+0.82%) |
Jan 22, 2016 | 16.42 | 16.57 | 16.40 | 16.44 | 74,026 | +0.11(+0.66%) |
Jan 21, 2016 | 16.42 | 16.46 | 16.29 | 16.33 | 79,508 | -0.05(-0.29%) |
Jan 20, 2016 | 16.44 | 16.60 | 16.37 | 16.37 | 29,241 | +0.19(+1.20%) |
Jan 19, 2016 | 16.51 | 16.61 | 16.18 | 16.18 | 65,771 | -0.31(-1.91%) |
Jan 15, 2016 | 16.54 | 16.50 | 16.50 | 16.50 | 33,596 | -0.05(-0.32%) |
Jan 14, 2016 | 16.55 | 16.59 | 16.54 | 16.55 | 29,078 | -0.01(-0.06%) |
Jan 13, 2016 | 16.58 | 16.62 | 16.55 | 16.56 | 27,517 | -0.00(-0.02%) |
Jan 12, 2016 | 16.63 | 16.63 | 16.56 | 16.56 | 25,524 | -0.01(-0.08%) |
Jan 11, 2016 | 16.54 | 16.62 | 16.53 | 16.58 | 30,717 | +0.03(+0.20%) |
Jan 08, 2016 | 16.52 | 16.59 | 16.50 | 16.54 | 35,262 | +0.01(+0.08%) |
Jan 07, 2016 | 16.54 | 16.62 | 16.47 | 16.53 | 46,845 | -0.03(-0.16%) |
Jan 06, 2016 | 16.60 | 16.61 | 16.54 | 16.56 | 19,409 | -0.04(-0.24%) |
Jan 05, 2016 | 16.55 | 16.60 | 16.53 | 16.60 | 1,075,241 | +0.03(+0.20%) |
Jan 04, 2016 | 16.53 | 16.63 | 16.51 | 16.56 | 17,174 | -0.02(-0.12%) |
Dec 31, 2015 | 16.61 | 16.58 | 16.58 | 16.58 | 25,831 | -0.02(-0.12%) |
Dec 30, 2015 | 16.55 | 16.62 | 16.50 | 16.60 | 27,295 | -0.03(-0.16%) |
Dec 29, 2015 | 16.60 | 16.65 | 16.45 | 16.63 | 27,659 | +0.12(+0.73%) |
Dec 28, 2015 | 16.51 | 16.72 | 16.49 | 16.51 | 16,183 | -0.01(-0.08%) |
Dec 24, 2015 | 16.57 | 16.52 | 16.52 | 16.52 | 22,845 | -0.01(-0.08%) |
Dec 23, 2015 | 16.51 | 16.60 | 16.49 | 16.54 | 73,894 | -0.01(-0.07%) |
Dec 22, 2015 | 16.48 | 16.61 | 16.48 | 16.55 | 19,605 | +0.07(+0.39%) |
Dec 21, 2015 | 16.54 | 16.60 | 16.48 | 16.48 | 35,337 | -0.02(-0.11%) |
Dec 18, 2015 | 16.48 | 16.57 | 16.48 | 16.50 | 47,184 | +0.00(+0.00%) |
Dec 17, 2015 | 16.46 | 16.57 | 16.42 | 16.50 | 36,439 | +0.02(+0.12%) |
Dec 16, 2015 | 16.45 | 16.67 | 16.43 | 16.48 | 34,076 | +0.05(+0.33%) |
Dec 15, 2015 | 16.42 | 16.49 | 16.42 | 16.43 | 51,011 | -0.05(-0.28%) |
Dec 14, 2015 | 16.58 | 16.69 | 15.75 | 16.47 | 159,378 | -0.12(-0.72%) |
Dec 11, 2015 | 16.63 | 16.63 | 16.56 | 16.59 | 42,047 | +0.01(+0.04%) |
Dec 10, 2015 | 16.57 | 16.67 | 16.56 | 16.59 | 32,710 | +0.00(+0.00%) |
Dec 09, 2015 | 16.59 | 16.68 | 16.56 | 16.59 | 39,462 | -0.07(-0.44%) |
Dec 08, 2015 | 16.63 | 16.68 | 16.56 | 16.66 | 24,724 | +0.02(+0.12%) |
Dec 07, 2015 | 16.63 | 16.65 | 16.62 | 16.64 | 31,099 | +0.07(+0.40%) |
Dec 04, 2015 | 16.61 | 16.69 | 16.57 | 16.57 | 29,110 | -0.05(-0.31%) |
Dec 03, 2015 | 16.61 | 16.66 | 16.59 | 16.62 | 18,405 | +0.00(+0.03%) |
Dec 02, 2015 | 16.57 | 16.66 | 16.57 | 16.62 | 26,981 | -0.01(-0.04%) |