Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 18.30 | 18.44 | 18.20 | 18.35 | 256,462 | +0.03(+0.14%) |
Feb 26, 2016 | 18.32 | 18.40 | 18.20 | 18.32 | 379,949 | +0.29(+1.64%) |
Feb 25, 2016 | 17.85 | 17.85 | 17.81 | 18.03 | 866,113 | -0.06(-0.33%) |
Feb 24, 2016 | 18.00 | 18.09 | 17.65 | 18.09 | 308,108 | +0.08(+0.44%) |
Feb 23, 2016 | 18.24 | 18.25 | 18.00 | 18.01 | 712,119 | -0.45(-2.44%) |
Feb 22, 2016 | 18.46 | 18.47 | 18.10 | 18.46 | 591,756 | +0.36(+1.99%) |
Feb 19, 2016 | 18.04 | 18.20 | 18.03 | 18.10 | 248,623 | -0.03(-0.17%) |
Feb 18, 2016 | 18.20 | 18.37 | 18.13 | 18.13 | 1,982,150 | +0.00(+0.00%) |
Feb 17, 2016 | 17.99 | 18.19 | 17.93 | 18.13 | 910,765 | +0.25(+1.40%) |
Feb 16, 2016 | 17.89 | 18.00 | 17.66 | 17.88 | 421,374 | +0.53(+3.05%) |
Feb 12, 2016 | 17.35 | 17.35 | 17.35 | 0 | +0.11(+0.64%) | |
Feb 11, 2016 | 17.10 | 17.24 | 16.96 | 17.24 | 1,006,067 | -0.25(-1.43%) |
Feb 10, 2016 | 17.50 | 17.64 | 17.41 | 17.49 | 974,768 | +0.23(+1.36%) |
Feb 09, 2016 | 17.32 | 17.65 | 17.17 | 17.25 | 1,118,833 | -0.32(-1.85%) |
Feb 08, 2016 | 17.88 | 18.00 | 17.45 | 17.58 | 651,002 | -0.46(-2.55%) |
Feb 05, 2016 | 18.43 | 18.43 | 18.00 | 18.04 | 1,177,242 | -0.17(-0.93%) |
Feb 04, 2016 | 18.20 | 18.42 | 18.08 | 18.21 | 1,341,016 | -0.05(-0.27%) |
Feb 03, 2016 | 18.10 | 18.26 | 17.85 | 18.26 | 1,482,741 | -0.14(-0.76%) |
Feb 02, 2016 | 18.61 | 18.61 | 18.40 | 18.40 | 917,081 | -0.38(-2.02%) |
Feb 01, 2016 | 18.65 | 18.80 | 18.60 | 18.78 | 597,361 | +0.04(+0.21%) |
Jan 29, 2016 | 18.60 | 18.75 | 18.50 | 18.74 | 455,649 | +0.46(+2.52%) |
Jan 28, 2016 | 18.16 | 18.36 | 18.15 | 18.28 | 664,771 | +0.26(+1.44%) |
Jan 27, 2016 | 18.05 | 18.22 | 17.90 | 18.02 | 391,904 | -0.52(-2.80%) |
Jan 26, 2016 | 18.14 | 18.63 | 18.14 | 18.54 | 360,824 | +0.24(+1.31%) |
Jan 25, 2016 | 18.43 | 18.50 | 18.27 | 18.30 | 1,064,353 | +0.18(+0.99%) |
Jan 22, 2016 | 17.95 | 18.12 | 17.95 | 18.12 | 938,847 | +0.80(+4.62%) |
Jan 21, 2016 | 17.19 | 17.51 | 17.15 | 17.32 | 364,044 | +0.12(+0.70%) |
Jan 20, 2016 | 17.18 | 17.31 | 16.76 | 17.20 | 647,813 | -0.51(-2.88%) |
Jan 19, 2016 | 17.99 | 18.06 | 17.55 | 17.71 | 888,010 | +0.62(+3.63%) |
Jan 15, 2016 | 17.09 | 17.09 | 17.09 | 0 | -0.50(-2.84%) | |
Jan 14, 2016 | 17.36 | 17.66 | 17.25 | 17.59 | 784,720 | +0.35(+2.03%) |
Jan 13, 2016 | 17.75 | 17.94 | 17.23 | 17.24 | 1,863,262 | -0.51(-2.87%) |
Jan 12, 2016 | 17.65 | 17.82 | 17.59 | 17.75 | 361,361 | +0.04(+0.23%) |
Jan 11, 2016 | 17.76 | 17.98 | 17.61 | 17.71 | 957,771 | -0.26(-1.45%) |
Jan 08, 2016 | 18.32 | 18.32 | 17.96 | 17.97 | 1,168,082 | +0.06(+0.34%) |
Jan 07, 2016 | 18.05 | 18.20 | 17.91 | 17.91 | 548,161 | -0.75(-3.99%) |
Jan 06, 2016 | 18.64 | 18.71 | 18.53 | 18.66 | 333,416 | -0.42(-2.20%) |
Jan 05, 2016 | 19.09 | 19.23 | 18.94 | 19.07 | 170,293 | -0.05(-0.29%) |
Jan 04, 2016 | 19.13 | 19.26 | 18.93 | 19.13 | 469,123 | -0.49(-2.50%) |
Dec 31, 2015 | 19.62 | 19.62 | 19.62 | 0 | +0.19(+0.98%) | |
Dec 30, 2015 | 19.41 | 19.53 | 19.40 | 19.43 | 254,653 | -0.20(-1.02%) |
Dec 29, 2015 | 19.50 | 19.65 | 19.50 | 19.63 | 618,311 | +0.11(+0.56%) |
Dec 28, 2015 | 19.51 | 19.55 | 19.25 | 19.52 | 130,476 | -0.16(-0.84%) |
Dec 24, 2015 | 19.68 | 19.68 | 19.68 | 0 | -0.14(-0.71%) | |
Dec 23, 2015 | 19.65 | 19.85 | 19.61 | 19.82 | 377,931 | +0.25(+1.25%) |
Dec 22, 2015 | 19.40 | 19.69 | 19.40 | 19.58 | 732,811 | +0.07(+0.36%) |
Dec 21, 2015 | 19.55 | 19.57 | 19.33 | 19.51 | 742,156 | -0.06(-0.31%) |
Dec 18, 2015 | 19.67 | 19.67 | 19.43 | 19.57 | 371,888 | +0.05(+0.25%) |
Dec 17, 2015 | 19.62 | 19.62 | 19.48 | 19.52 | 944,418 | -0.23(-1.18%) |
Dec 16, 2015 | 19.58 | 19.81 | 19.52 | 19.75 | 758,480 | +0.48(+2.49%) |
Dec 15, 2015 | 19.07 | 19.34 | 19.07 | 19.27 | 775,461 | +0.36(+1.93%) |
Dec 14, 2015 | 18.75 | 18.92 | 18.70 | 18.91 | 672,474 | +0.30(+1.61%) |
Dec 11, 2015 | 19.00 | 19.00 | 18.61 | 18.61 | 410,973 | -0.63(-3.27%) |
Dec 10, 2015 | 19.43 | 19.43 | 19.24 | 19.24 | 389,864 | -0.06(-0.31%) |
Dec 09, 2015 | 19.25 | 19.50 | 19.25 | 19.30 | 841,937 | +0.11(+0.55%) |
Dec 08, 2015 | 19.15 | 19.29 | 19.06 | 19.20 | 1,165,351 | -0.32(-1.61%) |
Dec 07, 2015 | 19.50 | 19.52 | 19.30 | 19.51 | 668,500 | -0.02(-0.10%) |
Dec 04, 2015 | 19.52 | 19.54 | 19.30 | 19.53 | 987,023 | -0.10(-0.51%) |
Dec 03, 2015 | 19.67 | 19.91 | 19.45 | 19.63 | 435,667 | -0.02(-0.10%) |
Dec 02, 2015 | 19.96 | 19.96 | 19.60 | 19.65 | 611,787 | -0.42(-2.07%) |