Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 17.99 | 17.99 | 17.83 | 17.85 | 8,752 | +0.01(+0.08%) |
Feb 26, 2016 | 17.85 | 17.91 | 17.81 | 17.84 | 12,518 | +0.09(+0.52%) |
Feb 25, 2016 | 17.70 | 17.74 | 17.59 | 17.74 | 7,604 | +0.18(+1.05%) |
Feb 24, 2016 | 17.24 | 17.56 | 17.24 | 17.56 | 7,125 | +0.17(+0.96%) |
Feb 23, 2016 | 17.59 | 17.59 | 17.39 | 17.39 | 43,597 | -0.22(-1.23%) |
Feb 22, 2016 | 17.56 | 17.67 | 17.56 | 17.61 | 15,491 | +0.23(+1.34%) |
Feb 19, 2016 | 17.22 | 17.39 | 17.22 | 17.38 | 12,726 | +0.01(+0.06%) |
Feb 18, 2016 | 17.31 | 17.40 | 17.28 | 17.37 | 14,042 | -0.03(-0.15%) |
Feb 17, 2016 | 17.28 | 17.48 | 17.28 | 17.39 | 172,412 | +0.23(+1.35%) |
Feb 16, 2016 | 16.90 | 17.16 | 16.90 | 17.16 | 51,512 | +0.46(+2.73%) |
Feb 12, 2016 | 16.58 | 16.70 | 16.70 | 16.70 | 39,643 | +0.25(+1.55%) |
Feb 11, 2016 | 16.33 | 16.52 | 16.29 | 16.45 | 20,525 | -0.24(-1.41%) |
Feb 10, 2016 | 16.73 | 16.86 | 16.68 | 16.69 | 25,498 | +0.09(+0.52%) |
Feb 09, 2016 | 16.47 | 16.77 | 16.46 | 16.60 | 72,756 | -0.11(-0.68%) |
Feb 08, 2016 | 16.79 | 16.79 | 16.47 | 16.71 | 36,977 | -0.34(-1.99%) |
Feb 05, 2016 | 17.36 | 17.36 | 17.05 | 17.05 | 15,160 | -0.41(-2.36%) |
Feb 04, 2016 | 17.37 | 17.61 | 17.34 | 17.47 | 30,901 | +0.06(+0.34%) |
Feb 03, 2016 | 17.34 | 17.41 | 17.06 | 17.41 | 9,042 | +0.04(+0.21%) |
Feb 02, 2016 | 17.66 | 17.66 | 17.33 | 17.37 | 23,823 | -0.47(-2.61%) |
Feb 01, 2016 | 17.58 | 17.83 | 17.58 | 17.83 | 7,385 | -0.01(-0.08%) |
Jan 29, 2016 | 17.37 | 17.85 | 17.37 | 17.85 | 23,106 | +0.55(+3.20%) |
Jan 28, 2016 | 17.45 | 17.45 | 17.23 | 17.30 | 47,668 | +0.04(+0.24%) |
Jan 27, 2016 | 17.47 | 17.55 | 17.20 | 17.25 | 28,434 | -0.22(-1.24%) |
Jan 26, 2016 | 17.36 | 17.54 | 17.35 | 17.47 | 13,714 | +0.32(+1.84%) |
Jan 25, 2016 | 17.46 | 17.46 | 17.16 | 17.16 | 12,152 | -0.41(-2.35%) |
Jan 22, 2016 | 17.40 | 17.57 | 17.38 | 17.57 | 29,561 | +0.40(+2.35%) |
Jan 21, 2016 | 17.22 | 17.40 | 17.03 | 17.16 | 45,528 | -0.02(-0.10%) |
Jan 20, 2016 | 16.60 | 17.38 | 16.48 | 17.18 | 49,253 | +0.04(+0.21%) |
Jan 19, 2016 | 17.55 | 17.55 | 16.97 | 17.15 | 55,265 | -0.14(-0.81%) |
Jan 15, 2016 | 17.12 | 17.29 | 17.29 | 17.29 | 58,440 | -0.36(-2.02%) |
Jan 14, 2016 | 17.47 | 17.79 | 17.35 | 17.64 | 163,605 | +0.30(+1.70%) |
Jan 13, 2016 | 18.00 | 18.00 | 17.34 | 17.35 | 230,941 | -0.42(-2.35%) |
Jan 12, 2016 | 18.05 | 18.13 | 17.65 | 17.77 | 28,570 | -0.01(-0.03%) |
Jan 11, 2016 | 18.11 | 18.11 | 17.74 | 17.77 | 18,109 | -0.20(-1.12%) |
Jan 08, 2016 | 18.38 | 18.38 | 17.97 | 17.97 | 14,497 | -0.36(-1.95%) |
Jan 07, 2016 | 18.51 | 18.54 | 18.29 | 18.33 | 55,590 | -0.46(-2.44%) |
Jan 06, 2016 | 18.92 | 18.92 | 18.73 | 18.79 | 17,856 | -0.30(-1.55%) |
Jan 05, 2016 | 19.09 | 19.12 | 18.96 | 19.09 | 31,479 | +0.09(+0.49%) |
Jan 04, 2016 | 19.17 | 19.17 | 18.91 | 18.99 | 761,613 | -0.73(-3.72%) |
Dec 31, 2015 | 19.69 | 19.73 | 19.73 | 19.73 | 38,960 | -0.07(-0.33%) |
Dec 30, 2015 | 19.88 | 20.01 | 19.76 | 19.79 | 27,559 | -0.10(-0.49%) |
Dec 29, 2015 | 19.79 | 19.92 | 19.79 | 19.89 | 17,467 | +0.20(+1.03%) |
Dec 28, 2015 | 19.67 | 19.69 | 19.54 | 19.69 | 32,459 | -0.13(-0.65%) |
Dec 24, 2015 | 19.76 | 19.82 | 19.82 | 19.82 | 13,670 | +0.05(+0.27%) |
Dec 23, 2015 | 19.66 | 19.80 | 19.66 | 19.77 | 16,472 | +0.25(+1.26%) |
Dec 22, 2015 | 19.43 | 19.52 | 19.29 | 19.52 | 80,052 | +0.25(+1.30%) |
Dec 21, 2015 | 19.36 | 19.36 | 19.20 | 19.27 | 22,053 | +0.11(+0.55%) |
Dec 18, 2015 | 19.37 | 19.42 | 19.16 | 19.16 | 53,642 | -0.35(-1.80%) |
Dec 17, 2015 | 19.82 | 19.82 | 19.51 | 19.51 | 20,952 | -0.10(-0.52%) |
Dec 16, 2015 | 19.59 | 19.63 | 19.47 | 19.62 | 22,714 | +0.21(+1.06%) |
Dec 15, 2015 | 19.30 | 19.46 | 19.30 | 19.41 | 45,935 | +0.27(+1.39%) |
Dec 14, 2015 | 19.32 | 19.32 | 19.15 | 19.15 | 26,516 | -0.16(-0.84%) |
Dec 11, 2015 | 19.54 | 19.54 | 19.24 | 19.31 | 25,121 | -0.44(-2.21%) |
Dec 10, 2015 | 19.65 | 19.79 | 19.62 | 19.74 | 27,373 | +0.07(+0.35%) |
Dec 09, 2015 | 19.85 | 19.91 | 19.61 | 19.68 | 1,473,916 | -0.20(-1.02%) |
Dec 08, 2015 | 19.84 | 19.92 | 19.81 | 19.88 | 27,877 | -0.07(-0.36%) |
Dec 07, 2015 | 20.24 | 20.24 | 19.89 | 19.95 | 22,306 | -0.35(-1.71%) |
Dec 04, 2015 | 20.07 | 20.30 | 20.07 | 20.30 | 6,428 | +0.25(+1.26%) |
Dec 03, 2015 | 20.52 | 20.52 | 20.04 | 20.05 | 27,902 | -0.39(-1.91%) |
Dec 02, 2015 | 20.65 | 20.65 | 20.43 | 20.44 | 14,503 | -0.19(-0.93%) |