Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 18.12 | 18.37 | 18.06 | 18.28 | 45,893 | +0.03(+0.14%) |
Feb 26, 2016 | 18.30 | 18.34 | 18.25 | 18.26 | 4,985 | -0.13(-0.71%) |
Feb 25, 2016 | 18.33 | 18.41 | 18.33 | 18.39 | 4,997 | +0.00(+0.01%) |
Feb 24, 2016 | 18.13 | 18.38 | 18.13 | 18.38 | 7,325 | +0.03(+0.17%) |
Feb 23, 2016 | 18.42 | 18.42 | 18.33 | 18.35 | 11,719 | -0.08(-0.42%) |
Feb 22, 2016 | 18.17 | 18.48 | 18.17 | 18.43 | 3,118 | +0.20(+1.11%) |
Feb 19, 2016 | 18.29 | 18.40 | 18.22 | 18.23 | 5,817 | +0.04(+0.20%) |
Feb 18, 2016 | 18.48 | 18.48 | 18.19 | 18.19 | 10,766 | -0.15(-0.84%) |
Feb 17, 2016 | 17.95 | 18.46 | 17.95 | 18.35 | 25,148 | +0.30(+1.67%) |
Feb 16, 2016 | 18.06 | 18.33 | 18.04 | 18.04 | 31,720 | -0.23(-1.25%) |
Feb 12, 2016 | 18.35 | 18.27 | 18.27 | 18.27 | 11,292 | -0.08(-0.44%) |
Feb 11, 2016 | 18.07 | 18.40 | 18.07 | 18.35 | 25,295 | +0.10(+0.52%) |
Feb 10, 2016 | 18.13 | 18.44 | 18.13 | 18.26 | 26,046 | -0.04(-0.20%) |
Feb 09, 2016 | 18.02 | 18.30 | 18.02 | 18.29 | 37,899 | +0.06(+0.32%) |
Feb 08, 2016 | 18.25 | 18.28 | 18.22 | 18.24 | 14,310 | -0.01(-0.08%) |
Feb 05, 2016 | 18.16 | 18.40 | 18.16 | 18.25 | 9,132 | -0.09(-0.48%) |
Feb 04, 2016 | 18.15 | 18.40 | 18.15 | 18.34 | 59,848 | +0.10(+0.54%) |
Feb 03, 2016 | 17.93 | 18.25 | 17.93 | 18.24 | 466,075 | +0.23(+1.28%) |
Feb 02, 2016 | 18.06 | 18.06 | 17.85 | 18.01 | 2,632 | +0.01(+0.05%) |
Feb 01, 2016 | 17.94 | 18.17 | 17.94 | 18.00 | 104,004 | -0.01(-0.04%) |
Jan 29, 2016 | 17.96 | 18.18 | 17.93 | 18.01 | 95,377 | +0.07(+0.37%) |
Jan 28, 2016 | 17.91 | 17.99 | 17.90 | 17.94 | 5,823 | +0.20(+1.12%) |
Jan 27, 2016 | 17.70 | 17.87 | 17.70 | 17.74 | 43,221 | -0.01(-0.08%) |
Jan 26, 2016 | 17.58 | 17.86 | 17.58 | 17.76 | 78,145 | +0.12(+0.69%) |
Jan 25, 2016 | 17.64 | 17.76 | 17.61 | 17.64 | 9,557 | -0.08(-0.47%) |
Jan 22, 2016 | 17.54 | 17.83 | 17.54 | 17.72 | 87,370 | +0.20(+1.16%) |
Jan 21, 2016 | 17.43 | 17.68 | 17.43 | 17.51 | 11,277 | -0.01(-0.05%) |
Jan 20, 2016 | 17.46 | 17.76 | 17.41 | 17.52 | 42,109 | -0.19(-1.07%) |
Jan 19, 2016 | 17.65 | 17.77 | 17.54 | 17.71 | 40,138 | +0.12(+0.67%) |
Jan 15, 2016 | 17.64 | 17.60 | 17.60 | 17.60 | 35,238 | -0.22(-1.24%) |
Jan 14, 2016 | 17.68 | 17.85 | 17.68 | 17.82 | 25,695 | +0.08(+0.48%) |
Jan 13, 2016 | 17.69 | 17.89 | 17.66 | 17.73 | 35,359 | -0.02(-0.10%) |
Jan 12, 2016 | 17.71 | 17.80 | 17.66 | 17.75 | 13,494 | +0.03(+0.18%) |
Jan 11, 2016 | 17.93 | 17.93 | 17.65 | 17.72 | 12,830 | -0.07(-0.41%) |
Jan 08, 2016 | 17.79 | 17.89 | 17.79 | 17.79 | 83,794 | -0.07(-0.39%) |
Jan 07, 2016 | 17.74 | 17.96 | 17.67 | 17.86 | 9,537 | -0.04(-0.21%) |
Jan 06, 2016 | 17.93 | 17.96 | 17.85 | 17.90 | 10,008 | -0.07(-0.41%) |
Jan 05, 2016 | 17.98 | 18.07 | 17.93 | 17.97 | 5,070 | -0.04(-0.23%) |
Jan 04, 2016 | 18.00 | 18.02 | 17.94 | 18.01 | 5,586 | -0.05(-0.30%) |
Dec 31, 2015 | 18.03 | 18.07 | 18.07 | 18.07 | 20,408 | -0.02(-0.12%) |
Dec 30, 2015 | 18.10 | 18.25 | 18.06 | 18.09 | 191,120 | -0.18(-0.97%) |
Dec 29, 2015 | 18.26 | 18.28 | 18.15 | 18.26 | 34,814 | +0.01(+0.06%) |
Dec 28, 2015 | 18.07 | 18.28 | 18.07 | 18.25 | 14,041 | -0.00(-0.02%) |
Dec 24, 2015 | 18.05 | 18.26 | 18.26 | 18.26 | 76,327 | +0.01(+0.08%) |
Dec 23, 2015 | 18.12 | 18.24 | 18.06 | 18.24 | 79,556 | +0.12(+0.64%) |
Dec 22, 2015 | 18.06 | 18.20 | 17.98 | 18.13 | 19,549 | +0.00(+0.00%) |
Dec 21, 2015 | 18.10 | 18.18 | 18.04 | 18.12 | 10,211 | -0.03(-0.16%) |
Dec 18, 2015 | 18.13 | 18.18 | 18.11 | 18.15 | 8,914 | +0.01(+0.08%) |
Dec 17, 2015 | 18.07 | 18.14 | 18.05 | 18.14 | 8,227 | -0.07(-0.40%) |
Dec 16, 2015 | 18.07 | 18.21 | 18.02 | 18.21 | 3,757 | +0.02(+0.12%) |
Dec 15, 2015 | 17.96 | 18.19 | 17.96 | 18.19 | 43,268 | +0.20(+1.12%) |
Dec 14, 2015 | 17.97 | 18.04 | 17.96 | 17.99 | 34,117 | -0.12(-0.66%) |
Dec 11, 2015 | 18.01 | 18.19 | 18.01 | 18.11 | 13,753 | -0.13(-0.73%) |
Dec 10, 2015 | 18.24 | 18.38 | 18.24 | 18.24 | 40,328 | -0.16(-0.88%) |
Dec 09, 2015 | 18.22 | 18.48 | 18.22 | 18.40 | 169,274 | +0.02(+0.09%) |
Dec 08, 2015 | 18.27 | 18.57 | 18.19 | 18.39 | 15,947 | -0.00(-0.01%) |
Dec 07, 2015 | 18.40 | 18.48 | 18.19 | 18.39 | 38,936 | -0.17(-0.91%) |
Dec 04, 2015 | 18.45 | 18.62 | 18.45 | 18.56 | 7,572 | +0.00(+0.00%) |
Dec 03, 2015 | 18.40 | 18.58 | 18.33 | 18.56 | 42,078 | +0.04(+0.24%) |
Dec 02, 2015 | 18.41 | 18.53 | 18.41 | 18.51 | 5,151 | -0.04(-0.20%) |