Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 17.48 | 17.72 | 17.40 | 17.42 | 15,130 | -0.03(-0.16%) |
Feb 26, 2016 | 17.33 | 18.16 | 16.72 | 17.45 | 90,148 | +0.12(+0.70%) |
Feb 25, 2016 | 17.30 | 17.33 | 15.52 | 17.33 | 38,214 | +0.22(+1.31%) |
Feb 24, 2016 | 16.49 | 17.52 | 16.49 | 17.10 | 87,792 | -0.23(-1.35%) |
Feb 23, 2016 | 18.12 | 18.26 | 17.24 | 17.34 | 119,754 | -0.71(-3.94%) |
Feb 22, 2016 | 17.59 | 18.49 | 17.24 | 18.05 | 100,801 | +0.68(+3.94%) |
Feb 19, 2016 | 17.07 | 17.56 | 16.78 | 17.37 | 58,048 | +0.30(+1.76%) |
Feb 18, 2016 | 17.14 | 17.15 | 17.00 | 17.07 | 7,323 | -0.15(-0.87%) |
Feb 17, 2016 | 17.08 | 17.23 | 17.05 | 17.22 | 13,409 | +0.06(+0.33%) |
Feb 16, 2016 | 17.09 | 17.23 | 16.89 | 17.16 | 5,469 | +0.17(+0.99%) |
Feb 12, 2016 | 17.16 | 16.99 | 16.99 | 16.99 | 32,882 | +0.12(+0.72%) |
Feb 11, 2016 | 17.09 | 17.33 | 16.45 | 16.87 | 50,974 | -0.17(-0.99%) |
Feb 10, 2016 | 16.30 | 17.28 | 16.30 | 17.04 | 50,355 | +0.91(+5.63%) |
Feb 09, 2016 | 15.54 | 16.48 | 15.46 | 16.13 | 86,853 | +0.44(+2.81%) |
Feb 08, 2016 | 15.34 | 15.77 | 15.23 | 15.69 | 16,280 | +0.21(+1.33%) |
Feb 05, 2016 | 15.66 | 16.98 | 15.48 | 15.48 | 25,725 | -0.85(-5.22%) |
Feb 04, 2016 | 16.87 | 16.87 | 16.14 | 16.34 | 18,658 | -0.34(-2.02%) |
Feb 03, 2016 | 16.98 | 16.98 | 16.46 | 16.67 | 16,772 | -0.11(-0.67%) |
Feb 02, 2016 | 17.18 | 17.18 | 16.66 | 16.78 | 9,142 | -0.47(-2.74%) |
Feb 01, 2016 | 17.36 | 17.45 | 17.26 | 17.26 | 9,503 | -0.21(-1.22%) |
Jan 29, 2016 | 17.41 | 17.59 | 17.16 | 17.47 | 33,423 | +0.43(+2.51%) |
Jan 28, 2016 | 16.77 | 17.15 | 16.67 | 17.05 | 9,938 | +0.52(+3.15%) |
Jan 27, 2016 | 16.74 | 16.77 | 16.43 | 16.52 | 12,824 | -0.10(-0.61%) |
Jan 26, 2016 | 16.46 | 16.78 | 16.46 | 16.63 | 6,417 | +0.18(+1.07%) |
Jan 25, 2016 | 17.07 | 17.07 | 16.40 | 16.45 | 18,131 | -0.62(-3.64%) |
Jan 22, 2016 | 17.18 | 17.33 | 16.91 | 17.07 | 21,385 | +0.06(+0.33%) |
Jan 21, 2016 | 17.20 | 17.49 | 17.02 | 17.02 | 19,790 | -0.33(-1.87%) |
Jan 20, 2016 | 17.00 | 17.39 | 16.68 | 17.34 | 15,667 | +0.17(+0.97%) |
Jan 19, 2016 | 17.77 | 17.77 | 16.97 | 17.18 | 14,501 | -0.56(-3.14%) |
Jan 15, 2016 | 17.53 | 17.73 | 17.73 | 17.73 | 21,638 | -0.33(-1.80%) |
Jan 14, 2016 | 17.63 | 18.14 | 17.63 | 18.06 | 34,804 | +0.49(+2.80%) |
Jan 13, 2016 | 18.25 | 18.32 | 17.49 | 17.57 | 18,839 | -0.70(-3.82%) |
Jan 12, 2016 | 18.22 | 18.34 | 17.75 | 18.26 | 26,911 | -0.02(-0.10%) |
Jan 11, 2016 | 18.17 | 18.34 | 18.02 | 18.28 | 22,767 | +0.09(+0.51%) |
Jan 08, 2016 | 18.38 | 18.46 | 18.19 | 18.19 | 18,673 | -0.10(-0.56%) |
Jan 07, 2016 | 18.39 | 18.65 | 18.25 | 18.29 | 15,706 | -0.33(-1.80%) |
Jan 06, 2016 | 18.25 | 18.67 | 18.19 | 18.62 | 18,703 | +0.15(+0.80%) |
Jan 05, 2016 | 18.48 | 18.55 | 18.30 | 18.48 | 15,745 | -0.03(-0.15%) |
Jan 04, 2016 | 18.82 | 18.96 | 17.98 | 18.50 | 35,026 | -0.50(-2.64%) |
Dec 31, 2015 | 19.30 | 19.00 | 19.00 | 19.00 | 43,708 | -0.21(-1.11%) |
Dec 30, 2015 | 19.49 | 19.49 | 19.16 | 19.22 | 14,490 | -0.16(-0.81%) |
Dec 29, 2015 | 19.07 | 19.55 | 19.07 | 19.38 | 10,734 | +0.43(+2.25%) |
Dec 28, 2015 | 19.06 | 19.06 | 18.81 | 18.95 | 6,771 | -0.06(-0.34%) |
Dec 24, 2015 | 18.98 | 19.01 | 19.01 | 19.01 | 1,830 | -0.16(-0.82%) |
Dec 23, 2015 | 18.81 | 19.23 | 18.81 | 19.17 | 10,846 | +0.28(+1.48%) |
Dec 22, 2015 | 19.21 | 19.52 | 18.76 | 18.89 | 16,082 | -0.31(-1.60%) |
Dec 21, 2015 | 19.43 | 19.45 | 18.99 | 19.20 | 22,395 | -0.05(-0.24%) |
Dec 18, 2015 | 19.83 | 20.08 | 19.15 | 19.25 | 48,556 | -0.65(-3.27%) |
Dec 17, 2015 | 19.46 | 20.43 | 19.26 | 19.90 | 46,434 | +0.52(+2.68%) |
Dec 16, 2015 | 19.43 | 19.43 | 18.90 | 19.38 | 14,275 | +0.09(+0.48%) |
Dec 15, 2015 | 18.89 | 19.37 | 18.65 | 19.28 | 12,416 | +0.46(+2.47%) |
Dec 14, 2015 | 18.76 | 18.91 | 18.61 | 18.82 | 24,492 | +0.03(+0.15%) |
Dec 11, 2015 | 18.87 | 19.14 | 18.62 | 18.79 | 20,208 | -0.39(-2.03%) |
Dec 10, 2015 | 19.11 | 19.58 | 18.85 | 19.18 | 20,737 | -0.07(-0.34%) |
Dec 09, 2015 | 19.39 | 20.03 | 19.13 | 19.25 | 18,607 | -0.07(-0.38%) |
Dec 08, 2015 | 19.39 | 19.54 | 19.23 | 19.32 | 16,979 | -0.09(-0.48%) |
Dec 07, 2015 | 19.75 | 19.77 | 19.38 | 19.41 | 24,751 | -0.46(-2.34%) |
Dec 04, 2015 | 19.73 | 20.08 | 19.67 | 19.88 | 27,762 | +0.08(+0.42%) |
Dec 03, 2015 | 20.18 | 20.41 | 19.68 | 19.79 | 24,699 | -0.34(-1.71%) |
Dec 02, 2015 | 20.37 | 20.53 | 20.13 | 20.14 | 16,387 | -0.29(-1.41%) |