Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 16.80 | 17.18 | 16.80 | 16.94 | 506,609 | +0.10(+0.59%) |
Feb 26, 2016 | 16.86 | 16.99 | 16.78 | 16.84 | 468,467 | +0.03(+0.16%) |
Feb 25, 2016 | 16.70 | 16.82 | 16.57 | 16.81 | 652,645 | +0.16(+0.98%) |
Feb 24, 2016 | 16.49 | 16.71 | 16.31 | 16.65 | 980,395 | -0.01(-0.08%) |
Feb 23, 2016 | 17.08 | 17.08 | 16.61 | 16.66 | 751,348 | -0.42(-2.43%) |
Feb 22, 2016 | 17.02 | 17.16 | 16.99 | 17.08 | 509,275 | +0.25(+1.50%) |
Feb 19, 2016 | 16.75 | 16.99 | 16.64 | 16.83 | 872,633 | +0.03(+0.16%) |
Feb 18, 2016 | 17.25 | 17.28 | 16.74 | 16.80 | 1,217,446 | -0.41(-2.39%) |
Feb 17, 2016 | 16.56 | 17.31 | 16.56 | 17.21 | 1,616,353 | +0.74(+4.51%) |
Feb 16, 2016 | 16.44 | 16.66 | 16.35 | 16.47 | 632,505 | +0.17(+1.04%) |
Feb 12, 2016 | 16.07 | 16.30 | 16.30 | 16.30 | 843,591 | +0.38(+2.37%) |
Feb 11, 2016 | 15.67 | 16.13 | 15.66 | 15.92 | 1,446,660 | -0.09(-0.55%) |
Feb 10, 2016 | 15.43 | 16.51 | 14.90 | 16.01 | 4,565,196 | +1.42(+9.71%) |
Feb 09, 2016 | 14.75 | 14.75 | 14.28 | 14.59 | 2,216,936 | -0.35(-2.33%) |
Feb 08, 2016 | 15.20 | 15.22 | 14.59 | 14.94 | 1,617,261 | -0.46(-3.01%) |
Feb 05, 2016 | 16.04 | 16.04 | 15.34 | 15.40 | 1,738,772 | -0.67(-4.15%) |
Feb 04, 2016 | 16.22 | 16.30 | 15.93 | 16.07 | 874,201 | -0.13(-0.78%) |
Feb 03, 2016 | 16.38 | 16.45 | 16.01 | 16.20 | 934,850 | -0.04(-0.27%) |
Feb 02, 2016 | 16.57 | 16.57 | 16.17 | 16.24 | 585,610 | -0.44(-2.61%) |
Feb 01, 2016 | 16.48 | 16.74 | 16.44 | 16.68 | 648,152 | +0.04(+0.23%) |
Jan 29, 2016 | 16.55 | 16.69 | 16.35 | 16.64 | 684,351 | +0.11(+0.68%) |
Jan 28, 2016 | 16.70 | 16.80 | 16.47 | 16.53 | 864,617 | -0.05(-0.29%) |
Jan 27, 2016 | 16.11 | 16.65 | 16.10 | 16.58 | 975,482 | +0.28(+1.71%) |
Jan 26, 2016 | 15.99 | 16.37 | 15.94 | 16.30 | 1,099,610 | +0.38(+2.42%) |
Jan 25, 2016 | 15.71 | 16.22 | 15.71 | 15.91 | 2,141,509 | +0.07(+0.43%) |
Jan 22, 2016 | 15.76 | 15.98 | 15.66 | 15.84 | 901,723 | +0.29(+1.86%) |
Jan 21, 2016 | 15.33 | 15.73 | 15.21 | 15.55 | 603,398 | +0.29(+1.90%) |
Jan 20, 2016 | 15.29 | 15.38 | 14.93 | 15.26 | 1,217,240 | -0.29(-1.84%) |
Jan 19, 2016 | 15.51 | 15.88 | 15.31 | 15.55 | 1,086,338 | -0.02(-0.13%) |
Jan 15, 2016 | 15.33 | 15.57 | 15.57 | 15.57 | 778,112 | -0.09(-0.54%) |
Jan 14, 2016 | 15.38 | 15.75 | 15.10 | 15.66 | 894,391 | +0.33(+2.13%) |
Jan 13, 2016 | 15.54 | 15.86 | 15.22 | 15.33 | 829,802 | -0.21(-1.36%) |
Jan 12, 2016 | 15.50 | 15.75 | 15.42 | 15.54 | 656,268 | +0.17(+1.07%) |
Jan 11, 2016 | 15.51 | 15.63 | 15.26 | 15.37 | 693,991 | -0.08(-0.54%) |
Jan 08, 2016 | 15.50 | 15.64 | 15.31 | 15.46 | 765,639 | +0.02(+0.15%) |
Jan 07, 2016 | 15.65 | 15.76 | 15.37 | 15.43 | 632,611 | -0.49(-3.06%) |
Jan 06, 2016 | 15.85 | 15.96 | 15.77 | 15.92 | 356,625 | -0.14(-0.89%) |
Jan 05, 2016 | 16.26 | 16.26 | 16.03 | 16.06 | 408,911 | -0.16(-1.01%) |
Jan 04, 2016 | 16.10 | 16.36 | 15.94 | 16.23 | 809,087 | -0.10(-0.58%) |
Dec 31, 2015 | 16.52 | 16.32 | 16.32 | 16.32 | 690,317 | -0.26(-1.54%) |
Dec 30, 2015 | 16.77 | 16.91 | 16.55 | 16.58 | 241,467 | -0.24(-1.44%) |
Dec 29, 2015 | 16.54 | 16.84 | 16.54 | 16.82 | 457,991 | +0.34(+2.07%) |
Dec 28, 2015 | 16.60 | 16.61 | 16.29 | 16.48 | 265,377 | -0.20(-1.20%) |
Dec 24, 2015 | 16.61 | 16.68 | 16.68 | 16.68 | 183,517 | -0.01(-0.06%) |
Dec 23, 2015 | 16.68 | 16.81 | 16.61 | 16.69 | 394,702 | +0.12(+0.70%) |
Dec 22, 2015 | 16.29 | 16.62 | 16.23 | 16.58 | 600,714 | +0.30(+1.82%) |
Dec 21, 2015 | 16.36 | 16.50 | 16.11 | 16.28 | 446,636 | +0.04(+0.27%) |
Dec 18, 2015 | 16.18 | 16.36 | 16.17 | 16.23 | 1,182,865 | -0.01(-0.04%) |
Dec 17, 2015 | 16.29 | 16.41 | 16.21 | 16.24 | 512,544 | -0.05(-0.31%) |
Dec 16, 2015 | 16.23 | 16.38 | 16.20 | 16.29 | 649,891 | +0.12(+0.76%) |
Dec 15, 2015 | 15.93 | 16.24 | 15.81 | 16.17 | 540,773 | +0.30(+1.91%) |
Dec 14, 2015 | 16.06 | 16.17 | 15.77 | 15.87 | 714,594 | -0.22(-1.40%) |
Dec 11, 2015 | 16.15 | 16.25 | 15.98 | 16.09 | 962,510 | -0.17(-1.03%) |
Dec 10, 2015 | 16.14 | 16.36 | 16.03 | 16.26 | 568,850 | +0.13(+0.80%) |
Dec 09, 2015 | 16.24 | 16.28 | 16.01 | 16.13 | 886,827 | -0.16(-0.98%) |
Dec 08, 2015 | 16.22 | 16.38 | 16.01 | 16.29 | 341,600 | -0.10(-0.62%) |
Dec 07, 2015 | 16.55 | 16.63 | 16.27 | 16.39 | 403,482 | -0.29(-1.74%) |
Dec 04, 2015 | 16.52 | 16.75 | 16.48 | 16.68 | 496,890 | +0.17(+1.01%) |
Dec 03, 2015 | 16.73 | 16.78 | 16.45 | 16.51 | 628,758 | -0.16(-0.98%) |
Dec 02, 2015 | 16.72 | 16.81 | 16.62 | 16.68 | 732,006 | -0.09(-0.51%) |