Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 18.50 | 18.50 | 18.50 | 18.50 | 300 | +0.15(+0.82%) |
Feb 26, 2016 | 18.35 | 18.35 | 18.35 | 18.35 | 1,565 | +0.16(+0.88%) |
Feb 25, 2016 | 18.23 | 18.23 | 18.12 | 18.19 | 1,325 | +0.03(+0.17%) |
Feb 24, 2016 | 17.95 | 18.16 | 17.95 | 18.16 | 1,309 | -0.15(-0.82%) |
Feb 23, 2016 | 18.48 | 18.48 | 18.24 | 18.31 | 3,970 | -0.17(-0.92%) |
Feb 22, 2016 | 18.38 | 18.48 | 18.38 | 18.48 | 550 | +0.42(+2.33%) |
Feb 19, 2016 | 18.06 | 18.06 | 18.06 | 18.06 | 2,751 | -0.12(-0.66%) |
Feb 18, 2016 | 18.18 | 18.18 | 18.18 | 18.18 | 891 | +0.10(+0.55%) |
Feb 17, 2016 | 18.00 | 18.08 | 18.00 | 18.08 | 2,160 | +0.31(+1.74%) |
Feb 16, 2016 | 17.61 | 17.77 | 17.61 | 17.77 | 2,160 | +0.67(+3.92%) |
Feb 12, 2016 | 17.10 | 17.10 | 17.10 | 0 | +0.29(+1.73%) | |
Feb 11, 2016 | 16.78 | 16.84 | 16.74 | 16.81 | 57,395 | -0.37(-2.15%) |
Feb 10, 2016 | 17.18 | 17.24 | 17.18 | 17.18 | 1,300 | +0.14(+0.82%) |
Feb 09, 2016 | 17.40 | 17.40 | 17.04 | 17.04 | 9,343 | -0.42(-2.41%) |
Feb 08, 2016 | 17.46 | 17.46 | 17.46 | 17.46 | 471 | -0.45(-2.51%) |
Feb 05, 2016 | 18.05 | 18.05 | 17.91 | 17.91 | 1,565 | -0.26(-1.43%) |
Feb 04, 2016 | 18.20 | 18.20 | 18.17 | 18.17 | 1,700 | -0.02(-0.11%) |
Feb 02, 2016 | 18.19 | 18.19 | 18.19 | 0 | -0.79(-4.16%) | |
Jan 29, 2016 | 18.98 | 18.98 | 18.98 | 0 | +0.48(+2.59%) | |
Jan 28, 2016 | 18.75 | 18.75 | 18.50 | 18.50 | 1,100 | -0.06(-0.32%) |
Jan 27, 2016 | 18.56 | 18.56 | 18.56 | 18.56 | 1,601 | -0.16(-0.85%) |
Jan 26, 2016 | 18.71 | 18.72 | 18.71 | 18.72 | 220 | +0.22(+1.19%) |
Jan 25, 2016 | 18.45 | 18.50 | 18.45 | 18.50 | 117,076 | +0.45(+2.49%) |
Jan 21, 2016 | 18.05 | 18.05 | 18.05 | 18 | +0.28(+1.58%) | |
Jan 20, 2016 | 17.90 | 17.90 | 17.58 | 17.77 | 3,118 | -0.28(-1.55%) |
Jan 19, 2016 | 18.30 | 18.30 | 18.04 | 18.05 | 910 | +0.17(+0.95%) |
Jan 18, 2016 | 17.88 | 17.88 | 17.88 | 17.88 | 100 | -0.79(-4.23%) |
Jan 14, 2016 | 18.67 | 18.67 | 18.67 | 2 | -0.05(-0.27%) | |
Jan 13, 2016 | 18.75 | 18.75 | 18.72 | 18.72 | 300 | +0.25(+1.35%) |
Jan 11, 2016 | 18.47 | 18.47 | 18.47 | 51 | -0.28(-1.49%) | |
Jan 08, 2016 | 18.75 | 18.75 | 18.75 | 18.75 | 187 | +0.19(+1.02%) |
Jan 07, 2016 | 18.72 | 18.72 | 18.52 | 18.56 | 27,502 | -0.52(-2.73%) |
Jan 06, 2016 | 19.17 | 19.17 | 19.08 | 19.08 | 894 | -0.43(-2.20%) |
Jan 05, 2016 | 19.43 | 19.51 | 19.43 | 19.51 | 1,086 | +0.21(+1.09%) |
Jan 04, 2016 | 19.39 | 19.39 | 19.30 | 19.30 | 702 | -0.34(-1.73%) |
Dec 31, 2015 | 19.64 | 19.64 | 19.64 | 0 | -0.11(-0.56%) | |
Dec 30, 2015 | 19.75 | 19.75 | 19.75 | 19.75 | 1,000 | -0.16(-0.80%) |
Dec 29, 2015 | 19.92 | 19.92 | 19.91 | 19.91 | 654 | +0.06(+0.30%) |
Dec 23, 2015 | 19.85 | 19.85 | 19.85 | 0 | +0.55(+2.85%) | |
Dec 22, 2015 | 19.30 | 19.30 | 19.30 | 19.30 | 840 | +0.11(+0.57%) |
Dec 21, 2015 | 19.19 | 19.19 | 19.19 | 19.19 | 1,221 | -0.02(-0.10%) |
Dec 18, 2015 | 19.30 | 19.30 | 19.21 | 19.21 | 1,757 | -0.24(-1.23%) |
Dec 17, 2015 | 19.55 | 19.55 | 19.44 | 19.45 | 23,540 | -0.07(-0.36%) |
Dec 16, 2015 | 19.38 | 19.52 | 19.23 | 19.52 | 1,000 | +0.43(+2.25%) |
Dec 15, 2015 | 19.09 | 19.09 | 19.09 | 19.09 | 300 | +0.31(+1.65%) |
Dec 14, 2015 | 18.78 | 18.78 | 18.78 | 18.78 | 325 | -0.32(-1.68%) |
Dec 11, 2015 | 19.11 | 19.11 | 19.10 | 19.10 | 450 | -0.30(-1.55%) |
Dec 10, 2015 | 19.40 | 19.40 | 19.40 | 19.40 | 1,005 | -0.02(-0.10%) |
Dec 09, 2015 | 19.58 | 19.58 | 19.42 | 19.42 | 2,240 | -0.08(-0.41%) |
Dec 08, 2015 | 19.58 | 19.60 | 19.50 | 19.50 | 7,764 | -0.42(-2.11%) |
Dec 07, 2015 | 20.09 | 20.09 | 19.87 | 19.92 | 846 | -0.18(-0.90%) |
Dec 04, 2015 | 19.87 | 20.10 | 19.87 | 20.10 | 2,346 | +0.22(+1.11%) |
Dec 03, 2015 | 20.20 | 20.20 | 19.88 | 19.88 | 2,350 | -0.58(-2.83%) |
Dec 02, 2015 | 20.65 | 20.65 | 20.46 | 20.46 | 2,150 | -0.15(-0.73%) |