Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 18.18 | 18.26 | 18.18 | 18.24 | 1,717 | +0.05(+0.25%) |
Feb 26, 2016 | 18.24 | 18.27 | 18.19 | 18.19 | 2,652 | +0.10(+0.57%) |
Feb 25, 2016 | 17.85 | 18.09 | 17.85 | 18.09 | 3,308 | +0.25(+1.41%) |
Feb 24, 2016 | 17.66 | 17.86 | 17.56 | 17.83 | 16,052 | +0.01(+0.07%) |
Feb 23, 2016 | 18.04 | 18.04 | 17.82 | 17.82 | 1,214 | -0.25(-1.37%) |
Feb 22, 2016 | 18.07 | 18.09 | 17.99 | 18.07 | 17,157 | +0.26(+1.47%) |
Feb 19, 2016 | 17.82 | 17.87 | 17.81 | 17.81 | 3,605 | -0.40(-2.19%) |
Feb 18, 2016 | 18.09 | 18.21 | 18.01 | 18.21 | 35,604 | +0.12(+0.66%) |
Feb 17, 2016 | 17.86 | 18.14 | 17.86 | 18.09 | 6,587 | +0.38(+2.16%) |
Feb 16, 2016 | 17.62 | 17.76 | 17.52 | 17.70 | 4,133 | +0.25(+1.45%) |
Feb 12, 2016 | 17.24 | 17.45 | 17.45 | 17.45 | 2,349 | +0.21(+1.23%) |
Feb 11, 2016 | 17.32 | 17.32 | 17.20 | 17.24 | 1,236 | -0.25(-1.40%) |
Feb 10, 2016 | 17.81 | 17.81 | 17.46 | 17.48 | 3,306 | -0.27(-1.53%) |
Feb 09, 2016 | 17.63 | 17.75 | 17.63 | 17.75 | 2,247 | -0.03(-0.14%) |
Feb 08, 2016 | 17.92 | 17.92 | 17.70 | 17.78 | 1,184 | -0.45(-2.47%) |
Feb 05, 2016 | 18.23 | 18.23 | 18.23 | 18.23 | 390 | +0.08(+0.43%) |
Feb 04, 2016 | 18.16 | 18.16 | 18.15 | 18.15 | 556 | +0.53(+3.04%) |
Feb 03, 2016 | 17.62 | 17.62 | 17.62 | 17.62 | 921 | +0.13(+0.73%) |
Feb 02, 2016 | 17.80 | 17.80 | 17.49 | 17.49 | 28,651 | -0.41(-2.27%) |
Feb 01, 2016 | 17.90 | 17.90 | 17.87 | 17.90 | 1,993 | -0.01(-0.06%) |
Jan 29, 2016 | 17.67 | 17.91 | 17.67 | 17.91 | 4,291 | +0.43(+2.43%) |
Jan 28, 2016 | 17.36 | 17.48 | 17.36 | 17.48 | 2,602 | +0.11(+0.61%) |
Jan 27, 2016 | 17.41 | 17.43 | 17.38 | 17.38 | 2,221 | +0.11(+0.66%) |
Jan 26, 2016 | 17.07 | 17.26 | 17.07 | 17.26 | 1,942 | +0.20(+1.15%) |
Jan 25, 2016 | 17.23 | 17.29 | 17.07 | 17.07 | 37,541 | -0.36(-2.05%) |
Jan 22, 2016 | 17.58 | 17.62 | 17.42 | 17.42 | 4,598 | +0.20(+1.19%) |
Jan 21, 2016 | 17.08 | 17.30 | 17.08 | 17.22 | 7,500 | +0.14(+0.85%) |
Jan 20, 2016 | 17.02 | 17.07 | 16.68 | 17.07 | 10,116 | -0.33(-1.91%) |
Jan 19, 2016 | 17.48 | 17.51 | 17.38 | 17.41 | 2,926 | +0.05(+0.30%) |
Jan 15, 2016 | 17.38 | 17.35 | 17.35 | 17.35 | 19,151 | -0.49(-2.72%) |
Jan 14, 2016 | 17.62 | 17.84 | 17.62 | 17.84 | 5,250 | +0.19(+1.06%) |
Jan 13, 2016 | 17.69 | 17.87 | 17.65 | 17.65 | 2,687 | -0.12(-0.67%) |
Jan 12, 2016 | 17.82 | 17.99 | 17.61 | 17.77 | 41,082 | +0.13(+0.71%) |
Jan 11, 2016 | 17.86 | 17.86 | 17.58 | 17.65 | 7,933 | -0.23(-1.28%) |
Jan 08, 2016 | 18.09 | 18.09 | 17.87 | 17.87 | 1,975 | -0.22(-1.20%) |
Jan 07, 2016 | 17.97 | 18.11 | 17.87 | 18.09 | 12,752 | -0.18(-1.00%) |
Jan 06, 2016 | 18.49 | 18.49 | 18.26 | 18.27 | 41,334 | -0.46(-2.45%) |
Jan 05, 2016 | 18.66 | 18.78 | 18.66 | 18.73 | 2,530 | +0.06(+0.32%) |
Jan 04, 2016 | 18.72 | 18.78 | 18.55 | 18.67 | 6,010 | -0.43(-2.23%) |
Dec 31, 2015 | 19.01 | 19.10 | 19.10 | 19.10 | 10,221 | +0.01(+0.04%) |
Dec 30, 2015 | 19.31 | 19.32 | 19.09 | 19.09 | 4,740 | -0.16(-0.84%) |
Dec 29, 2015 | 19.23 | 19.43 | 19.18 | 19.25 | 14,054 | +0.00(+0.01%) |
Dec 28, 2015 | 19.18 | 19.34 | 19.10 | 19.25 | 6,392 | -0.17(-0.88%) |
Dec 24, 2015 | 19.13 | 19.42 | 19.42 | 19.42 | 4,112 | +0.02(+0.09%) |
Dec 23, 2015 | 19.24 | 19.42 | 19.22 | 19.41 | 44,215 | +0.50(+2.66%) |
Dec 22, 2015 | 18.71 | 19.09 | 18.71 | 18.90 | 100,803 | +0.23(+1.23%) |
Dec 21, 2015 | 18.74 | 18.88 | 18.55 | 18.67 | 21,475 | -0.05(-0.28%) |
Dec 18, 2015 | 18.71 | 18.85 | 18.63 | 18.73 | 12,544 | -0.09(-0.47%) |
Dec 17, 2015 | 19.11 | 19.16 | 18.71 | 18.81 | 8,221 | -0.38(-2.00%) |
Dec 16, 2015 | 18.82 | 19.20 | 18.71 | 19.20 | 8,671 | +0.40(+2.11%) |
Dec 15, 2015 | 18.82 | 18.82 | 18.74 | 18.80 | 12,278 | +0.14(+0.77%) |
Dec 14, 2015 | 18.63 | 18.66 | 18.41 | 18.66 | 18,465 | -0.09(-0.49%) |
Dec 11, 2015 | 18.87 | 18.99 | 18.75 | 18.75 | 28,731 | -0.30(-1.59%) |
Dec 10, 2015 | 19.20 | 19.29 | 19.05 | 19.05 | 10,677 | -0.08(-0.44%) |
Dec 09, 2015 | 19.01 | 19.29 | 19.01 | 19.14 | 28,971 | +0.11(+0.58%) |
Dec 08, 2015 | 19.21 | 19.21 | 19.03 | 19.03 | 2,762 | -0.30(-1.53%) |
Dec 07, 2015 | 19.29 | 19.34 | 19.10 | 19.32 | 10,766 | -0.26(-1.34%) |
Dec 04, 2015 | 19.46 | 19.59 | 19.37 | 19.59 | 6,679 | +0.24(+1.27%) |
Dec 03, 2015 | 19.38 | 19.38 | 19.34 | 19.34 | 1,591 | -0.08(-0.44%) |
Dec 02, 2015 | 19.51 | 19.55 | 19.40 | 19.43 | 33,152 | -0.14(-0.73%) |