Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 16.20 | 16.50 | 16.20 | 16.40 | 2,902 | -0.04(-0.24%) |
Feb 26, 2016 | 16.40 | 16.45 | 16.36 | 16.44 | 1,000 | +0.15(+0.92%) |
Feb 25, 2016 | 16.16 | 16.29 | 16.16 | 16.29 | 800 | +0.13(+0.80%) |
Feb 24, 2016 | 16.30 | 16.30 | 16.15 | 16.16 | 1,420 | -0.15(-0.92%) |
Feb 23, 2016 | 16.40 | 16.43 | 16.25 | 16.31 | 1,220 | -0.39(-2.34%) |
Feb 22, 2016 | 16.60 | 16.70 | 16.60 | 16.70 | 2,700 | +0.19(+1.15%) |
Feb 19, 2016 | 16.68 | 16.68 | 16.45 | 16.51 | 1,900 | -0.29(-1.73%) |
Feb 18, 2016 | 16.70 | 16.80 | 16.61 | 16.80 | 8,823 | +0.12(+0.72%) |
Feb 17, 2016 | 16.03 | 16.68 | 16.03 | 16.68 | 1,370 | +0.62(+3.86%) |
Feb 16, 2016 | 15.89 | 16.06 | 15.89 | 16.06 | 3,155 | +0.06(+0.37%) |
Feb 12, 2016 | 16.00 | 16.00 | 16.00 | 0 | +0.22(+1.39%) | |
Feb 11, 2016 | 16.12 | 16.12 | 15.73 | 15.78 | 13,423 | -0.39(-2.41%) |
Feb 10, 2016 | 16.12 | 16.17 | 16.12 | 16.17 | 200 | +0.02(+0.12%) |
Feb 09, 2016 | 16.59 | 16.59 | 16.08 | 16.15 | 3,100 | -0.22(-1.34%) |
Feb 08, 2016 | 16.50 | 16.80 | 16.37 | 16.37 | 2,490 | -0.33(-1.98%) |
Feb 05, 2016 | 16.76 | 16.80 | 16.70 | 16.70 | 4,200 | -0.09(-0.54%) |
Feb 04, 2016 | 16.51 | 16.85 | 16.51 | 16.79 | 1,341 | +0.09(+0.54%) |
Feb 03, 2016 | 16.50 | 16.70 | 16.40 | 16.70 | 5,925 | +0.10(+0.60%) |
Feb 02, 2016 | 16.78 | 16.78 | 16.54 | 16.60 | 4,191 | -0.08(-0.48%) |
Feb 01, 2016 | 16.81 | 16.82 | 16.67 | 16.68 | 2,915 | -0.13(-0.77%) |
Jan 29, 2016 | 16.54 | 16.85 | 16.54 | 16.81 | 10,116 | +0.03(+0.18%) |
Jan 28, 2016 | 16.72 | 16.80 | 16.65 | 16.78 | 5,250 | +0.13(+0.78%) |
Jan 27, 2016 | 16.84 | 16.84 | 16.61 | 16.65 | 2,247 | +0.12(+0.73%) |
Jan 26, 2016 | 16.53 | 16.70 | 16.53 | 16.53 | 7,885 | -0.07(-0.42%) |
Jan 25, 2016 | 16.68 | 16.70 | 16.60 | 16.60 | 2,200 | -0.25(-1.48%) |
Jan 22, 2016 | 16.90 | 16.91 | 16.77 | 16.85 | 7,600 | -0.01(-0.06%) |
Jan 21, 2016 | 16.77 | 16.90 | 16.77 | 16.86 | 1,277 | +0.34(+2.06%) |
Jan 20, 2016 | 16.99 | 16.99 | 16.50 | 16.52 | 710 | -0.48(-2.82%) |
Jan 19, 2016 | 16.99 | 17.05 | 16.77 | 17.00 | 5,497 | +0.55(+3.34%) |
Jan 18, 2016 | 16.50 | 16.50 | 16.45 | 16.45 | 504 | -0.24(-1.44%) |
Jan 15, 2016 | 16.62 | 16.70 | 16.60 | 16.69 | 2,978 | -0.07(-0.42%) |
Jan 14, 2016 | 16.60 | 16.76 | 16.60 | 16.76 | 1,529 | +0.01(+0.06%) |
Jan 13, 2016 | 17.17 | 17.17 | 16.55 | 16.75 | 2,793 | -0.72(-4.12%) |
Jan 12, 2016 | 17.74 | 17.42 | 17.47 | 3,988 | -0.27(-1.52%) | |
Jan 11, 2016 | 18.33 | 18.35 | 17.74 | 17.74 | 6,778 | -0.49(-2.69%) |
Jan 08, 2016 | 18.07 | 18.23 | 18.07 | 18.23 | 1,555 | +0.04(+0.22%) |
Jan 07, 2016 | 18.20 | 18.38 | 18.19 | 18.19 | 1,521 | -0.16(-0.87%) |
Jan 06, 2016 | 18.81 | 18.81 | 18.35 | 18.35 | 4,029 | +0.00(+0.00%) |
Jan 05, 2016 | 18.69 | 18.76 | 18.31 | 18.35 | 7,767 | +0.10(+0.55%) |
Jan 04, 2016 | 18.51 | 18.55 | 18.25 | 18.25 | 1,019 | -0.50(-2.67%) |
Dec 31, 2015 | 18.75 | 18.75 | 18.75 | 0 | -0.02(-0.11%) | |
Dec 30, 2015 | 19.10 | 19.10 | 18.77 | 18.77 | 3,859 | -0.23(-1.21%) |
Dec 29, 2015 | 18.01 | 19.09 | 18.00 | 19.00 | 15,947 | +0.75(+4.11%) |
Dec 24, 2015 | 18.25 | 18.25 | 18.25 | 0 | -0.19(-1.03%) | |
Dec 23, 2015 | 18.35 | 18.49 | 18.35 | 18.44 | 4,316 | +0.22(+1.21%) |
Dec 22, 2015 | 18.41 | 18.41 | 18.15 | 18.22 | 2,010 | +0.06(+0.33%) |
Dec 21, 2015 | 18.22 | 18.22 | 18.15 | 18.16 | 1,251 | +0.07(+0.39%) |
Dec 18, 2015 | 18.02 | 18.09 | 18.02 | 18.09 | 330 | -0.16(-0.88%) |
Dec 17, 2015 | 18.53 | 18.53 | 18.25 | 18.25 | 1,221 | -0.50(-2.67%) |
Dec 15, 2015 | 18.75 | 18.75 | 18.75 | 6 | +0.75(+4.17%) | |
Dec 14, 2015 | 18.00 | 18.00 | 17.86 | 18.00 | 1,950 | -0.02(-0.11%) |
Dec 11, 2015 | 17.99 | 18.04 | 17.86 | 18.02 | 3,630 | +0.02(+0.11%) |
Dec 10, 2015 | 18.22 | 18.25 | 18.00 | 18.00 | 4,424 | -0.46(-2.49%) |
Dec 09, 2015 | 18.50 | 18.52 | 18.46 | 18.46 | 2,169 | -0.05(-0.27%) |
Dec 08, 2015 | 18.32 | 18.70 | 18.32 | 18.51 | 3,752 | -0.21(-1.12%) |
Dec 07, 2015 | 19.00 | 19.00 | 18.71 | 18.72 | 6,931 | -0.29(-1.53%) |
Dec 04, 2015 | 19.16 | 19.16 | 19.01 | 19.01 | 445 | -0.14(-0.73%) |
Dec 03, 2015 | 19.21 | 19.30 | 19.15 | 19.15 | 15,483 | -0.06(-0.31%) |
Dec 02, 2015 | 19.21 | 19.35 | 19.21 | 19.21 | 4,305 | -0.21(-1.08%) |