Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 17.15 | 17.54 | 17.15 | 17.29 | 496,261 | +0.10(+0.59%) |
Feb 26, 2016 | 17.21 | 17.34 | 17.13 | 17.19 | 458,898 | +0.03(+0.16%) |
Feb 25, 2016 | 17.05 | 17.17 | 16.91 | 17.16 | 639,313 | +0.17(+0.98%) |
Feb 24, 2016 | 16.83 | 17.06 | 16.65 | 17.00 | 960,368 | -0.01(-0.08%) |
Feb 23, 2016 | 17.43 | 17.43 | 16.96 | 17.01 | 736,000 | -0.42(-2.43%) |
Feb 22, 2016 | 17.38 | 17.52 | 17.34 | 17.44 | 498,872 | +0.26(+1.50%) |
Feb 19, 2016 | 17.10 | 17.34 | 16.99 | 17.18 | 854,808 | +0.03(+0.16%) |
Feb 18, 2016 | 17.61 | 17.64 | 17.08 | 17.15 | 1,192,577 | -0.42(-2.39%) |
Feb 17, 2016 | 16.90 | 17.67 | 16.90 | 17.57 | 1,583,335 | +0.76(+4.51%) |
Feb 16, 2016 | 16.79 | 17.01 | 16.69 | 16.81 | 619,585 | +0.17(+1.04%) |
Feb 12, 2016 | 16.41 | 16.64 | 16.64 | 16.64 | 826,358 | +0.39(+2.37%) |
Feb 11, 2016 | 15.99 | 16.46 | 15.99 | 16.25 | 1,417,109 | -0.09(-0.55%) |
Feb 10, 2016 | 15.75 | 16.86 | 15.21 | 16.34 | 4,471,942 | +1.45(+9.71%) |
Feb 09, 2016 | 15.06 | 15.06 | 14.58 | 14.90 | 2,171,650 | -0.35(-2.33%) |
Feb 08, 2016 | 15.51 | 15.54 | 14.90 | 15.25 | 1,584,224 | -0.47(-3.01%) |
Feb 05, 2016 | 16.38 | 16.38 | 15.66 | 15.73 | 1,703,254 | -0.68(-4.15%) |
Feb 04, 2016 | 16.56 | 16.64 | 16.26 | 16.41 | 856,344 | -0.13(-0.78%) |
Feb 03, 2016 | 16.72 | 16.79 | 16.34 | 16.54 | 915,754 | -0.05(-0.27%) |
Feb 02, 2016 | 16.92 | 16.92 | 16.50 | 16.58 | 573,647 | -0.45(-2.61%) |
Feb 01, 2016 | 16.83 | 17.08 | 16.79 | 17.03 | 634,912 | +0.04(+0.23%) |
Jan 29, 2016 | 16.89 | 17.04 | 16.70 | 16.99 | 670,371 | +0.11(+0.68%) |
Jan 28, 2016 | 17.05 | 17.15 | 16.81 | 16.87 | 846,956 | -0.05(-0.29%) |
Jan 27, 2016 | 16.44 | 17.00 | 16.44 | 16.92 | 955,556 | +0.29(+1.71%) |
Jan 26, 2016 | 16.33 | 16.72 | 16.27 | 16.64 | 1,077,148 | +0.39(+2.42%) |
Jan 25, 2016 | 16.03 | 16.56 | 16.03 | 16.24 | 2,097,763 | +0.07(+0.43%) |
Jan 22, 2016 | 16.09 | 16.31 | 15.98 | 16.17 | 883,303 | +0.30(+1.86%) |
Jan 21, 2016 | 15.65 | 16.06 | 15.53 | 15.88 | 591,072 | +0.30(+1.90%) |
Jan 20, 2016 | 15.61 | 15.70 | 15.24 | 15.58 | 1,192,375 | -0.29(-1.84%) |
Jan 19, 2016 | 15.83 | 16.21 | 15.62 | 15.87 | 1,064,147 | -0.02(-0.13%) |
Jan 15, 2016 | 15.65 | 15.90 | 15.90 | 15.90 | 762,217 | -0.09(-0.54%) |
Jan 14, 2016 | 15.70 | 16.08 | 15.42 | 15.98 | 876,121 | +0.33(+2.13%) |
Jan 13, 2016 | 15.86 | 16.19 | 15.54 | 15.65 | 812,851 | -0.22(-1.36%) |
Jan 12, 2016 | 15.83 | 16.08 | 15.74 | 15.86 | 642,862 | +0.17(+1.07%) |
Jan 11, 2016 | 15.83 | 15.95 | 15.58 | 15.70 | 679,814 | -0.09(-0.54%) |
Jan 08, 2016 | 15.83 | 15.97 | 15.62 | 15.78 | 749,999 | +0.02(+0.15%) |
Jan 07, 2016 | 15.97 | 16.08 | 15.69 | 15.76 | 619,688 | -0.50(-3.06%) |
Jan 06, 2016 | 16.18 | 16.30 | 16.10 | 16.25 | 349,340 | -0.15(-0.89%) |
Jan 05, 2016 | 16.60 | 16.60 | 16.37 | 16.40 | 400,558 | -0.17(-1.01%) |
Jan 04, 2016 | 16.44 | 16.71 | 16.27 | 16.57 | 792,559 | -0.10(-0.58%) |
Dec 31, 2015 | 16.87 | 16.66 | 16.66 | 16.66 | 676,216 | -0.26(-1.54%) |
Dec 30, 2015 | 17.12 | 17.27 | 16.90 | 16.92 | 236,534 | -0.25(-1.44%) |
Dec 29, 2015 | 16.88 | 17.19 | 16.88 | 17.17 | 448,635 | +0.35(+2.07%) |
Dec 28, 2015 | 16.95 | 16.95 | 16.63 | 16.82 | 259,956 | -0.21(-1.21%) |
Dec 24, 2015 | 16.95 | 17.03 | 17.03 | 17.03 | 179,768 | -0.01(-0.06%) |
Dec 23, 2015 | 17.03 | 17.16 | 16.96 | 17.04 | 386,639 | +0.12(+0.70%) |
Dec 22, 2015 | 16.63 | 16.97 | 16.57 | 16.92 | 588,443 | +0.30(+1.82%) |
Dec 21, 2015 | 16.70 | 16.84 | 16.44 | 16.62 | 437,512 | +0.05(+0.27%) |
Dec 18, 2015 | 16.51 | 16.71 | 16.51 | 16.57 | 1,158,703 | -0.01(-0.04%) |
Dec 17, 2015 | 16.63 | 16.75 | 16.55 | 16.58 | 502,074 | -0.05(-0.31%) |
Dec 16, 2015 | 16.57 | 16.72 | 16.54 | 16.63 | 636,615 | +0.13(+0.76%) |
Dec 15, 2015 | 16.26 | 16.58 | 16.14 | 16.51 | 529,726 | +0.31(+1.91%) |
Dec 14, 2015 | 16.40 | 16.50 | 16.10 | 16.20 | 699,997 | -0.23(-1.40%) |
Dec 11, 2015 | 16.49 | 16.59 | 16.32 | 16.43 | 942,848 | -0.17(-1.03%) |
Dec 10, 2015 | 16.48 | 16.70 | 16.37 | 16.60 | 557,229 | +0.13(+0.80%) |
Dec 09, 2015 | 16.58 | 16.62 | 16.34 | 16.47 | 868,712 | -0.16(-0.98%) |
Dec 08, 2015 | 16.56 | 16.72 | 16.34 | 16.63 | 334,622 | -0.10(-0.62%) |
Dec 07, 2015 | 16.90 | 16.97 | 16.61 | 16.73 | 395,240 | -0.30(-1.74%) |
Dec 04, 2015 | 16.86 | 17.10 | 16.83 | 17.03 | 486,740 | +0.17(+1.01%) |
Dec 03, 2015 | 17.08 | 17.13 | 16.79 | 16.86 | 615,914 | -0.17(-0.98%) |
Dec 02, 2015 | 17.07 | 17.16 | 16.97 | 17.03 | 717,054 | -0.09(-0.51%) |