Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 17.24 | 17.30 | 16.76 | 16.92 | 622,677 | -0.32(-1.85%) |
Feb 26, 2016 | 17.20 | 17.38 | 17.08 | 17.24 | 608,871 | +0.16(+0.93%) |
Feb 25, 2016 | 16.81 | 17.08 | 16.80 | 17.08 | 623,649 | +0.28(+1.66%) |
Feb 24, 2016 | 16.46 | 16.81 | 16.32 | 16.80 | 571,875 | +0.12(+0.72%) |
Feb 23, 2016 | 16.96 | 16.96 | 16.59 | 16.68 | 796,449 | -0.30(-1.74%) |
Feb 22, 2016 | 17.30 | 17.37 | 16.92 | 16.97 | 815,177 | -0.19(-1.12%) |
Feb 19, 2016 | 16.85 | 17.43 | 16.85 | 17.16 | 1,046,075 | +0.24(+1.42%) |
Feb 18, 2016 | 16.97 | 17.26 | 16.80 | 16.92 | 1,199,603 | -0.01(-0.05%) |
Feb 17, 2016 | 17.00 | 17.14 | 16.90 | 16.93 | 1,226,284 | +0.09(+0.52%) |
Feb 16, 2016 | 16.68 | 17.12 | 16.48 | 16.84 | 538,552 | +0.41(+2.48%) |
Feb 12, 2016 | 16.10 | 16.44 | 16.44 | 16.44 | 776,143 | +0.57(+3.62%) |
Feb 11, 2016 | 15.83 | 16.69 | 15.25 | 15.86 | 782,808 | -0.34(-2.12%) |
Feb 10, 2016 | 16.47 | 16.76 | 16.21 | 16.21 | 561,658 | -0.14(-0.83%) |
Feb 09, 2016 | 16.17 | 16.51 | 16.13 | 16.34 | 882,992 | -0.08(-0.49%) |
Feb 08, 2016 | 16.25 | 16.50 | 16.14 | 16.42 | 1,077,455 | -0.04(-0.24%) |
Feb 05, 2016 | 16.76 | 16.96 | 16.46 | 16.46 | 814,346 | -0.31(-1.86%) |
Feb 04, 2016 | 16.57 | 17.17 | 16.25 | 16.77 | 903,469 | +0.13(+0.77%) |
Feb 03, 2016 | 16.65 | 16.80 | 16.22 | 16.64 | 985,206 | +0.16(+0.97%) |
Feb 02, 2016 | 16.74 | 16.78 | 16.37 | 16.48 | 867,083 | -0.48(-2.82%) |
Feb 01, 2016 | 16.95 | 17.07 | 16.60 | 16.96 | 815,411 | -0.08(-0.47%) |
Jan 29, 2016 | 16.65 | 17.05 | 16.37 | 17.04 | 2,239,598 | +0.38(+2.30%) |
Jan 28, 2016 | 16.77 | 16.86 | 16.30 | 16.66 | 1,177,168 | +0.10(+0.58%) |
Jan 27, 2016 | 16.57 | 16.96 | 16.42 | 16.56 | 2,026,653 | -0.07(-0.43%) |
Jan 26, 2016 | 16.26 | 16.64 | 16.26 | 16.64 | 1,833,148 | +0.51(+3.15%) |
Jan 25, 2016 | 16.62 | 16.64 | 16.11 | 16.13 | 1,471,817 | -0.59(-3.51%) |
Jan 22, 2016 | 16.56 | 16.76 | 16.29 | 16.72 | 1,478,756 | +0.36(+2.18%) |
Jan 21, 2016 | 16.61 | 16.83 | 16.35 | 16.36 | 1,549,705 | -0.26(-1.57%) |
Jan 20, 2016 | 16.58 | 16.83 | 16.31 | 16.62 | 1,670,633 | -0.32(-1.87%) |
Jan 19, 2016 | 17.22 | 17.30 | 16.88 | 16.94 | 1,138,693 | -0.01(-0.05%) |
Jan 15, 2016 | 16.66 | 16.95 | 16.95 | 16.95 | 1,368,298 | -0.22(-1.29%) |
Jan 14, 2016 | 17.13 | 17.38 | 16.90 | 17.17 | 1,067,480 | +0.24(+1.41%) |
Jan 13, 2016 | 17.56 | 17.69 | 16.84 | 16.93 | 910,596 | -0.57(-3.26%) |
Jan 12, 2016 | 17.50 | 17.64 | 17.27 | 17.50 | 1,375,395 | +0.06(+0.36%) |
Jan 11, 2016 | 17.48 | 17.66 | 17.33 | 17.44 | 1,181,403 | +0.10(+0.55%) |
Jan 08, 2016 | 17.86 | 17.88 | 17.34 | 17.34 | 1,996,446 | -0.40(-2.24%) |
Jan 07, 2016 | 17.96 | 18.19 | 17.71 | 17.74 | 1,058,036 | -0.54(-2.95%) |
Jan 06, 2016 | 18.11 | 18.40 | 17.98 | 18.28 | 1,230,070 | -0.14(-0.78%) |
Jan 05, 2016 | 18.35 | 18.83 | 18.16 | 18.42 | 1,230,106 | +0.15(+0.82%) |
Jan 04, 2016 | 18.67 | 18.67 | 18.19 | 18.27 | 1,456,727 | -0.63(-3.31%) |
Dec 31, 2015 | 19.18 | 18.90 | 18.90 | 18.90 | 965,501 | -0.32(-1.65%) |
Dec 30, 2015 | 19.40 | 19.43 | 19.20 | 19.21 | 990,061 | -0.20(-1.02%) |
Dec 29, 2015 | 19.42 | 19.49 | 19.22 | 19.41 | 695,312 | +0.15(+0.78%) |
Dec 28, 2015 | 19.10 | 19.82 | 19.07 | 19.26 | 591,711 | +0.02(+0.12%) |
Dec 24, 2015 | 19.19 | 19.24 | 19.24 | 19.24 | 350,586 | +0.08(+0.41%) |
Dec 23, 2015 | 19.08 | 19.19 | 18.93 | 19.16 | 597,038 | +0.17(+0.92%) |
Dec 22, 2015 | 19.02 | 19.15 | 18.70 | 18.98 | 613,185 | +0.02(+0.13%) |
Dec 21, 2015 | 18.84 | 19.00 | 18.67 | 18.96 | 927,650 | +0.20(+1.06%) |
Dec 18, 2015 | 18.90 | 18.92 | 18.52 | 18.76 | 5,717,546 | -0.25(-1.33%) |
Dec 17, 2015 | 19.25 | 19.28 | 18.97 | 19.02 | 1,557,660 | -0.13(-0.70%) |
Dec 16, 2015 | 19.44 | 19.44 | 18.85 | 19.15 | 1,418,787 | -0.13(-0.68%) |
Dec 15, 2015 | 19.03 | 19.40 | 18.99 | 19.28 | 751,214 | +0.46(+2.42%) |
Dec 14, 2015 | 18.85 | 19.02 | 18.68 | 18.82 | 1,023,383 | -0.01(-0.04%) |
Dec 11, 2015 | 18.88 | 19.06 | 18.72 | 18.83 | 876,520 | -0.34(-1.78%) |
Dec 10, 2015 | 19.17 | 19.36 | 19.02 | 19.17 | 713,293 | -0.03(-0.17%) |
Dec 09, 2015 | 19.44 | 19.57 | 19.07 | 19.21 | 1,016,481 | -0.25(-1.30%) |
Dec 08, 2015 | 19.76 | 19.86 | 19.42 | 19.46 | 1,061,154 | -0.51(-2.54%) |
Dec 07, 2015 | 20.18 | 20.23 | 19.78 | 19.97 | 796,367 | -0.29(-1.45%) |
Dec 04, 2015 | 19.90 | 20.28 | 19.84 | 20.26 | 931,785 | +0.44(+2.24%) |
Dec 03, 2015 | 20.18 | 20.24 | 19.76 | 19.82 | 845,533 | -0.22(-1.11%) |
Dec 02, 2015 | 20.69 | 20.70 | 19.99 | 20.04 | 1,337,795 | -0.59(-2.85%) |