Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 18.36 | 18.53 | 18.06 | 18.09 | 295,952 | -0.31(-1.71%) |
Feb 26, 2016 | 18.48 | 18.58 | 18.26 | 18.40 | 231,893 | +0.00(+0.00%) |
Feb 25, 2016 | 18.44 | 18.56 | 18.28 | 18.40 | 196,774 | +0.00(+0.00%) |
Feb 24, 2016 | 18.11 | 18.44 | 18.05 | 18.40 | 216,599 | +0.14(+0.79%) |
Feb 23, 2016 | 17.86 | 18.37 | 17.84 | 18.26 | 354,695 | +0.31(+1.70%) |
Feb 22, 2016 | 18.04 | 18.13 | 17.83 | 17.95 | 325,062 | -0.01(-0.05%) |
Feb 19, 2016 | 17.81 | 18.02 | 17.69 | 17.96 | 354,098 | +0.13(+0.70%) |
Feb 18, 2016 | 17.94 | 18.04 | 17.76 | 17.83 | 333,590 | -0.05(-0.30%) |
Feb 17, 2016 | 17.98 | 18.09 | 17.77 | 17.89 | 334,661 | -0.03(-0.15%) |
Feb 16, 2016 | 17.81 | 18.05 | 17.73 | 17.92 | 289,023 | +0.20(+1.11%) |
Feb 12, 2016 | 17.66 | 17.72 | 17.72 | 17.72 | 273,072 | +0.19(+1.08%) |
Feb 11, 2016 | 17.13 | 17.71 | 16.80 | 17.53 | 279,847 | +0.11(+0.62%) |
Feb 10, 2016 | 17.51 | 17.72 | 16.83 | 17.42 | 278,609 | -0.02(-0.10%) |
Feb 09, 2016 | 17.26 | 17.68 | 17.04 | 17.44 | 599,413 | -0.10(-0.56%) |
Feb 08, 2016 | 16.65 | 17.60 | 16.47 | 17.54 | 730,906 | +0.72(+4.27%) |
Feb 05, 2016 | 16.77 | 17.01 | 16.47 | 16.82 | 334,910 | +0.03(+0.16%) |
Feb 04, 2016 | 16.62 | 16.91 | 16.51 | 16.79 | 224,736 | +0.22(+1.30%) |
Feb 03, 2016 | 16.60 | 16.69 | 16.31 | 16.58 | 195,407 | +0.11(+0.65%) |
Feb 02, 2016 | 16.76 | 16.88 | 16.41 | 16.47 | 308,004 | -0.42(-2.47%) |
Feb 01, 2016 | 17.05 | 17.09 | 16.69 | 16.89 | 270,651 | -0.20(-1.19%) |
Jan 29, 2016 | 16.50 | 17.12 | 16.50 | 17.09 | 324,001 | +0.60(+3.66%) |
Jan 28, 2016 | 16.67 | 17.31 | 16.28 | 16.49 | 179,750 | -0.06(-0.38%) |
Jan 27, 2016 | 16.44 | 17.04 | 16.40 | 16.55 | 350,436 | -0.06(-0.37%) |
Jan 26, 2016 | 16.48 | 16.78 | 16.36 | 16.61 | 197,844 | +0.21(+1.30%) |
Jan 25, 2016 | 16.39 | 16.63 | 16.29 | 16.40 | 148,647 | -0.13(-0.81%) |
Jan 22, 2016 | 16.36 | 16.57 | 16.35 | 16.53 | 203,382 | +0.29(+1.80%) |
Jan 21, 2016 | 16.52 | 16.53 | 16.16 | 16.24 | 293,505 | -0.20(-1.19%) |
Jan 20, 2016 | 16.19 | 16.62 | 15.88 | 16.44 | 263,576 | +0.12(+0.76%) |
Jan 19, 2016 | 16.29 | 16.62 | 16.14 | 16.31 | 367,526 | +0.03(+0.16%) |
Jan 15, 2016 | 16.24 | 16.29 | 16.29 | 16.29 | 261,051 | -0.34(-2.03%) |
Jan 14, 2016 | 16.21 | 16.84 | 16.18 | 16.62 | 245,891 | +0.46(+2.86%) |
Jan 13, 2016 | 16.76 | 16.82 | 16.08 | 16.16 | 221,210 | -0.58(-3.45%) |
Jan 12, 2016 | 16.59 | 16.86 | 16.59 | 16.74 | 264,894 | +0.25(+1.51%) |
Jan 11, 2016 | 16.67 | 16.85 | 16.24 | 16.49 | 316,905 | -0.12(-0.69%) |
Jan 08, 2016 | 17.17 | 17.39 | 16.51 | 16.60 | 470,814 | -0.48(-2.81%) |
Jan 07, 2016 | 16.89 | 17.41 | 16.86 | 17.08 | 467,133 | -0.06(-0.36%) |
Jan 06, 2016 | 17.20 | 17.43 | 16.96 | 17.15 | 333,664 | -0.27(-1.53%) |
Jan 05, 2016 | 17.42 | 17.64 | 17.19 | 17.41 | 349,052 | +0.08(+0.46%) |
Jan 04, 2016 | 18.00 | 18.11 | 17.33 | 17.33 | 467,182 | -0.89(-4.87%) |
Dec 31, 2015 | 18.55 | 18.22 | 18.22 | 18.22 | 392,702 | -0.43(-2.29%) |
Dec 30, 2015 | 18.40 | 18.85 | 18.34 | 18.65 | 576,073 | +0.21(+1.16%) |
Dec 29, 2015 | 18.34 | 18.58 | 18.25 | 18.43 | 228,760 | +0.14(+0.78%) |
Dec 28, 2015 | 18.11 | 18.32 | 18.03 | 18.29 | 162,546 | +0.08(+0.44%) |
Dec 24, 2015 | 18.15 | 18.21 | 18.21 | 18.21 | 64,192 | +0.02(+0.10%) |
Dec 23, 2015 | 18.16 | 18.22 | 18.07 | 18.19 | 165,310 | +0.17(+0.94%) |
Dec 22, 2015 | 17.95 | 18.05 | 17.74 | 18.03 | 205,419 | +0.18(+1.00%) |
Dec 21, 2015 | 17.74 | 18.16 | 17.70 | 17.85 | 359,472 | +0.22(+1.26%) |
Dec 18, 2015 | 17.69 | 17.79 | 17.61 | 17.63 | 812,113 | -0.12(-0.70%) |
Dec 17, 2015 | 17.95 | 18.22 | 17.73 | 17.75 | 302,096 | -0.20(-1.14%) |
Dec 16, 2015 | 17.93 | 18.03 | 17.69 | 17.95 | 403,414 | +0.03(+0.15%) |
Dec 15, 2015 | 17.86 | 17.96 | 17.52 | 17.93 | 349,330 | +0.17(+0.95%) |
Dec 14, 2015 | 17.49 | 17.79 | 17.43 | 17.76 | 389,773 | +0.26(+1.47%) |
Dec 11, 2015 | 17.50 | 17.71 | 16.93 | 17.50 | 363,281 | -0.26(-1.45%) |
Dec 10, 2015 | 17.58 | 17.82 | 17.27 | 17.76 | 642,829 | +0.13(+0.76%) |
Dec 09, 2015 | 17.35 | 17.67 | 17.31 | 17.63 | 374,557 | +0.19(+1.07%) |
Dec 08, 2015 | 17.31 | 17.49 | 17.15 | 17.44 | 144,181 | +0.00(+0.00%) |
Dec 07, 2015 | 17.39 | 17.54 | 17.32 | 17.44 | 206,062 | +0.04(+0.20%) |
Dec 04, 2015 | 17.12 | 17.42 | 17.05 | 17.40 | 183,814 | +0.20(+1.19%) |
Dec 03, 2015 | 17.59 | 17.73 | 17.11 | 17.20 | 151,161 | -0.37(-2.12%) |
Dec 02, 2015 | 17.36 | 17.65 | 17.30 | 17.57 | 265,907 | +0.21(+1.23%) |