Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 18.00 | 18.00 | 17.84 | 17.85 | 8,751 | +0.01(+0.08%) |
Feb 26, 2016 | 17.85 | 17.91 | 17.82 | 17.84 | 12,517 | +0.09(+0.52%) |
Feb 25, 2016 | 17.70 | 17.75 | 17.59 | 17.75 | 7,603 | +0.18(+1.05%) |
Feb 24, 2016 | 17.24 | 17.56 | 17.24 | 17.56 | 7,124 | +0.17(+0.96%) |
Feb 23, 2016 | 17.59 | 17.59 | 17.39 | 17.39 | 43,593 | -0.22(-1.23%) |
Feb 22, 2016 | 17.56 | 17.68 | 17.56 | 17.61 | 15,490 | +0.23(+1.34%) |
Feb 19, 2016 | 17.22 | 17.39 | 17.22 | 17.38 | 12,725 | +0.01(+0.06%) |
Feb 18, 2016 | 17.31 | 17.40 | 17.28 | 17.37 | 14,041 | -0.03(-0.15%) |
Feb 17, 2016 | 17.28 | 17.48 | 17.28 | 17.39 | 172,394 | +0.23(+1.35%) |
Feb 16, 2016 | 16.90 | 17.16 | 16.90 | 17.16 | 51,507 | +0.46(+2.73%) |
Feb 12, 2016 | 16.58 | 16.71 | 16.71 | 16.71 | 39,639 | +0.25(+1.55%) |
Feb 11, 2016 | 16.33 | 16.52 | 16.29 | 16.45 | 20,523 | -0.24(-1.41%) |
Feb 10, 2016 | 16.74 | 16.86 | 16.68 | 16.69 | 25,495 | +0.09(+0.52%) |
Feb 09, 2016 | 16.47 | 16.77 | 16.46 | 16.60 | 72,749 | -0.11(-0.68%) |
Feb 08, 2016 | 16.79 | 16.79 | 16.47 | 16.72 | 36,974 | -0.34(-1.99%) |
Feb 05, 2016 | 17.36 | 17.36 | 17.05 | 17.05 | 15,158 | -0.41(-2.36%) |
Feb 04, 2016 | 17.37 | 17.61 | 17.34 | 17.47 | 30,898 | +0.06(+0.34%) |
Feb 03, 2016 | 17.34 | 17.41 | 17.06 | 17.41 | 9,041 | +0.04(+0.21%) |
Feb 02, 2016 | 17.66 | 17.66 | 17.33 | 17.37 | 23,821 | -0.47(-2.61%) |
Feb 01, 2016 | 17.58 | 17.84 | 17.58 | 17.84 | 7,384 | -0.01(-0.08%) |
Jan 29, 2016 | 17.37 | 17.85 | 17.37 | 17.85 | 23,103 | +0.55(+3.20%) |
Jan 28, 2016 | 17.45 | 17.45 | 17.23 | 17.30 | 47,663 | +0.04(+0.24%) |
Jan 27, 2016 | 17.48 | 17.55 | 17.21 | 17.26 | 28,431 | -0.22(-1.24%) |
Jan 26, 2016 | 17.37 | 17.55 | 17.35 | 17.47 | 13,713 | +0.32(+1.84%) |
Jan 25, 2016 | 17.46 | 17.46 | 17.16 | 17.16 | 12,151 | -0.41(-2.35%) |
Jan 22, 2016 | 17.40 | 17.57 | 17.38 | 17.57 | 29,558 | +0.40(+2.35%) |
Jan 21, 2016 | 17.22 | 17.40 | 17.03 | 17.17 | 45,524 | -0.02(-0.10%) |
Jan 20, 2016 | 16.60 | 17.38 | 16.48 | 17.18 | 49,248 | +0.04(+0.20%) |
Jan 19, 2016 | 17.56 | 17.56 | 16.97 | 17.15 | 55,259 | -0.14(-0.81%) |
Jan 15, 2016 | 17.12 | 17.29 | 17.29 | 17.29 | 58,434 | -0.36(-2.02%) |
Jan 14, 2016 | 17.48 | 17.79 | 17.35 | 17.65 | 163,588 | +0.30(+1.70%) |
Jan 13, 2016 | 18.00 | 18.00 | 17.34 | 17.35 | 230,918 | -0.42(-2.36%) |
Jan 12, 2016 | 18.06 | 18.13 | 17.65 | 17.77 | 28,567 | -0.01(-0.03%) |
Jan 11, 2016 | 18.11 | 18.11 | 17.74 | 17.77 | 18,107 | -0.20(-1.12%) |
Jan 08, 2016 | 18.38 | 18.38 | 17.98 | 17.98 | 14,495 | -0.36(-1.95%) |
Jan 07, 2016 | 18.51 | 18.54 | 18.29 | 18.33 | 55,584 | -0.46(-2.44%) |
Jan 06, 2016 | 18.92 | 18.92 | 18.74 | 18.79 | 17,854 | -0.30(-1.55%) |
Jan 05, 2016 | 19.09 | 19.12 | 18.96 | 19.09 | 31,475 | +0.09(+0.49%) |
Jan 04, 2016 | 19.17 | 19.17 | 18.91 | 18.99 | 761,535 | -0.73(-3.72%) |
Dec 31, 2015 | 19.69 | 19.73 | 19.73 | 19.73 | 38,956 | -0.07(-0.33%) |
Dec 30, 2015 | 19.88 | 20.01 | 19.77 | 19.80 | 27,556 | -0.10(-0.49%) |
Dec 29, 2015 | 19.79 | 19.92 | 19.79 | 19.89 | 17,465 | +0.20(+1.03%) |
Dec 28, 2015 | 19.67 | 19.69 | 19.54 | 19.69 | 32,456 | -0.13(-0.65%) |
Dec 24, 2015 | 19.76 | 19.82 | 19.82 | 19.82 | 13,668 | +0.05(+0.27%) |
Dec 23, 2015 | 19.67 | 19.80 | 19.67 | 19.77 | 16,470 | +0.25(+1.26%) |
Dec 22, 2015 | 19.43 | 19.52 | 19.29 | 19.52 | 80,044 | +0.25(+1.30%) |
Dec 21, 2015 | 19.36 | 19.36 | 19.20 | 19.27 | 22,051 | +0.11(+0.55%) |
Dec 18, 2015 | 19.37 | 19.42 | 19.16 | 19.16 | 53,636 | -0.35(-1.80%) |
Dec 17, 2015 | 19.82 | 19.82 | 19.52 | 19.52 | 20,950 | -0.10(-0.52%) |
Dec 16, 2015 | 19.59 | 19.63 | 19.47 | 19.62 | 22,711 | +0.21(+1.06%) |
Dec 15, 2015 | 19.31 | 19.46 | 19.31 | 19.41 | 45,931 | +0.27(+1.39%) |
Dec 14, 2015 | 19.32 | 19.33 | 19.15 | 19.15 | 26,514 | -0.16(-0.84%) |
Dec 11, 2015 | 19.54 | 19.54 | 19.24 | 19.31 | 25,118 | -0.44(-2.21%) |
Dec 10, 2015 | 19.65 | 19.79 | 19.62 | 19.75 | 27,370 | +0.07(+0.35%) |
Dec 09, 2015 | 19.85 | 19.91 | 19.61 | 19.68 | 1,473,766 | -0.20(-1.02%) |
Dec 08, 2015 | 19.84 | 19.92 | 19.81 | 19.88 | 27,875 | -0.07(-0.36%) |
Dec 07, 2015 | 20.24 | 20.24 | 19.89 | 19.95 | 22,304 | -0.35(-1.71%) |
Dec 04, 2015 | 20.07 | 20.30 | 20.07 | 20.30 | 6,427 | +0.25(+1.26%) |
Dec 03, 2015 | 20.52 | 20.52 | 20.04 | 20.05 | 27,899 | -0.39(-1.91%) |
Dec 02, 2015 | 20.66 | 20.66 | 20.43 | 20.44 | 14,502 | -0.19(-0.93%) |