Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 17.25 | 17.36 | 17.19 | 17.29 | 2,132,382 | +0.04(+0.24%) |
Feb 26, 2016 | 17.45 | 17.58 | 17.13 | 17.25 | 2,147,684 | -0.15(-0.87%) |
Feb 25, 2016 | 17.26 | 17.43 | 17.24 | 17.40 | 1,860,420 | +0.15(+0.85%) |
Feb 24, 2016 | 16.98 | 17.26 | 16.83 | 17.26 | 1,604,783 | +0.14(+0.80%) |
Feb 23, 2016 | 17.24 | 17.26 | 17.00 | 17.12 | 1,439,778 | -0.16(-0.94%) |
Feb 22, 2016 | 17.40 | 17.49 | 17.23 | 17.28 | 1,417,763 | +0.02(+0.09%) |
Feb 19, 2016 | 17.39 | 17.48 | 17.11 | 17.27 | 1,819,568 | -0.16(-0.93%) |
Feb 18, 2016 | 17.03 | 17.51 | 16.87 | 17.43 | 2,213,058 | +0.40(+2.37%) |
Feb 17, 2016 | 17.14 | 17.30 | 16.99 | 17.03 | 2,255,602 | -0.02(-0.09%) |
Feb 16, 2016 | 17.25 | 17.37 | 17.03 | 17.04 | 2,722,936 | -0.03(-0.15%) |
Feb 12, 2016 | 16.26 | 17.07 | 17.07 | 17.07 | 4,723,705 | +0.96(+5.96%) |
Feb 11, 2016 | 14.96 | 16.26 | 14.81 | 16.11 | 3,106,563 | +0.49(+3.12%) |
Feb 10, 2016 | 15.60 | 16.10 | 15.55 | 15.62 | 2,826,421 | +0.09(+0.61%) |
Feb 09, 2016 | 15.34 | 15.69 | 15.31 | 15.53 | 1,981,387 | +0.02(+0.10%) |
Feb 08, 2016 | 15.84 | 15.84 | 15.43 | 15.51 | 2,180,174 | -0.53(-3.30%) |
Feb 05, 2016 | 16.41 | 16.47 | 15.94 | 16.04 | 2,357,950 | -0.39(-2.39%) |
Feb 04, 2016 | 16.70 | 16.75 | 16.32 | 16.43 | 3,203,440 | -0.30(-1.79%) |
Feb 03, 2016 | 16.90 | 17.00 | 16.58 | 16.73 | 4,018,332 | -0.08(-0.47%) |
Feb 02, 2016 | 16.91 | 16.98 | 16.74 | 16.81 | 2,143,803 | -0.23(-1.35%) |
Feb 01, 2016 | 16.87 | 17.18 | 16.83 | 17.04 | 2,406,946 | +0.06(+0.37%) |
Jan 29, 2016 | 16.65 | 17.05 | 16.63 | 16.98 | 3,166,217 | +0.38(+2.31%) |
Jan 28, 2016 | 16.79 | 16.87 | 16.54 | 16.60 | 1,235,303 | -0.04(-0.25%) |
Jan 27, 2016 | 16.79 | 16.91 | 16.59 | 16.64 | 1,667,664 | -0.21(-1.28%) |
Jan 26, 2016 | 16.60 | 16.98 | 16.57 | 16.85 | 1,304,084 | +0.30(+1.81%) |
Jan 25, 2016 | 16.78 | 16.78 | 16.52 | 16.55 | 2,429,216 | -0.25(-1.47%) |
Jan 22, 2016 | 16.67 | 16.95 | 16.66 | 16.80 | 1,722,788 | +0.31(+1.91%) |
Jan 21, 2016 | 16.31 | 16.57 | 16.22 | 16.49 | 1,503,332 | +0.19(+1.19%) |
Jan 20, 2016 | 16.43 | 16.50 | 15.93 | 16.29 | 1,837,595 | -0.39(-2.36%) |
Jan 19, 2016 | 16.80 | 16.95 | 16.51 | 16.69 | 2,408,885 | +0.01(+0.06%) |
Jan 15, 2016 | 16.86 | 16.68 | 16.68 | 16.68 | 4,292,717 | -0.47(-2.75%) |
Jan 14, 2016 | 16.87 | 17.32 | 16.82 | 17.15 | 2,601,663 | +0.27(+1.62%) |
Jan 13, 2016 | 17.03 | 17.16 | 16.86 | 16.87 | 5,110,618 | -0.01(-0.06%) |
Jan 12, 2016 | 17.04 | 17.13 | 16.80 | 16.88 | 3,263,773 | -0.06(-0.34%) |
Jan 11, 2016 | 16.96 | 17.05 | 16.86 | 16.94 | 2,694,523 | -0.01(-0.06%) |
Jan 08, 2016 | 17.43 | 17.59 | 16.94 | 16.95 | 3,559,740 | -0.47(-2.71%) |
Jan 07, 2016 | 17.41 | 17.58 | 17.34 | 17.43 | 3,175,657 | -0.28(-1.57%) |
Jan 06, 2016 | 17.79 | 17.90 | 17.57 | 17.70 | 1,923,722 | -0.31(-1.72%) |
Jan 05, 2016 | 17.61 | 18.02 | 17.50 | 18.01 | 2,329,742 | +0.45(+2.54%) |
Jan 04, 2016 | 17.88 | 17.92 | 17.49 | 17.57 | 3,125,164 | -0.61(-3.37%) |
Dec 31, 2015 | 18.08 | 18.18 | 18.18 | 18.18 | 2,198,420 | +0.01(+0.06%) |
Dec 30, 2015 | 18.15 | 18.31 | 18.10 | 18.17 | 1,840,454 | -0.07(-0.40%) |
Dec 29, 2015 | 18.14 | 18.35 | 18.11 | 18.24 | 1,810,363 | +0.14(+0.75%) |
Dec 28, 2015 | 18.01 | 18.11 | 17.84 | 18.11 | 1,789,742 | +0.05(+0.29%) |
Dec 24, 2015 | 17.82 | 18.05 | 18.05 | 18.05 | 1,333,202 | +0.20(+1.15%) |
Dec 23, 2015 | 17.65 | 17.91 | 17.59 | 17.85 | 3,091,740 | +0.25(+1.40%) |
Dec 22, 2015 | 17.27 | 17.68 | 17.22 | 17.60 | 3,254,238 | +0.36(+2.10%) |
Dec 21, 2015 | 17.14 | 17.31 | 17.00 | 17.24 | 2,552,185 | +0.20(+1.20%) |
Dec 18, 2015 | 17.27 | 17.36 | 17.03 | 17.04 | 5,112,117 | -0.30(-1.75%) |
Dec 17, 2015 | 17.44 | 17.51 | 17.26 | 17.34 | 3,251,173 | -0.11(-0.63%) |
Dec 16, 2015 | 17.48 | 17.50 | 17.08 | 17.45 | 4,219,718 | +0.07(+0.42%) |
Dec 15, 2015 | 17.33 | 17.56 | 17.01 | 17.38 | 6,055,475 | +0.00(+0.00%) |
Dec 14, 2015 | 17.90 | 18.00 | 17.32 | 17.38 | 3,870,491 | -0.52(-2.88%) |
Dec 11, 2015 | 18.25 | 18.39 | 17.84 | 17.89 | 2,554,169 | -0.49(-2.66%) |
Dec 10, 2015 | 18.35 | 18.49 | 18.24 | 18.38 | 2,095,085 | +0.03(+0.17%) |
Dec 09, 2015 | 18.78 | 18.91 | 18.32 | 18.35 | 3,305,094 | -0.47(-2.52%) |
Dec 08, 2015 | 18.54 | 18.86 | 18.52 | 18.83 | 6,100,321 | +0.14(+0.75%) |
Dec 07, 2015 | 18.76 | 18.77 | 18.53 | 18.69 | 3,469,019 | -0.12(-0.64%) |
Dec 04, 2015 | 18.73 | 19.00 | 18.73 | 18.81 | 3,411,774 | +0.08(+0.42%) |
Dec 03, 2015 | 18.97 | 19.13 | 18.66 | 18.73 | 3,471,328 | -0.16(-0.86%) |
Dec 02, 2015 | 18.91 | 19.07 | 18.85 | 18.89 | 1,634,585 | -0.04(-0.19%) |