Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 16.88 | 16.99 | 16.75 | 16.89 | 111,673 | +0.05(+0.32%) |
Feb 26, 2016 | 17.21 | 17.21 | 16.67 | 16.84 | 75,540 | -0.31(-1.79%) |
Feb 25, 2016 | 16.78 | 17.15 | 16.75 | 17.15 | 74,414 | +0.49(+2.93%) |
Feb 24, 2016 | 16.63 | 16.96 | 16.48 | 16.66 | 89,335 | -0.09(-0.53%) |
Feb 23, 2016 | 16.69 | 16.94 | 16.69 | 16.75 | 100,704 | -0.04(-0.21%) |
Feb 22, 2016 | 17.04 | 17.09 | 16.72 | 16.78 | 57,516 | -0.13(-0.74%) |
Feb 19, 2016 | 16.84 | 17.12 | 16.80 | 16.91 | 62,105 | +0.11(+0.64%) |
Feb 18, 2016 | 16.85 | 17.20 | 16.51 | 16.80 | 103,359 | -0.11(-0.64%) |
Feb 17, 2016 | 16.78 | 17.08 | 16.78 | 16.91 | 84,941 | +0.20(+1.18%) |
Feb 16, 2016 | 16.98 | 17.40 | 16.69 | 16.71 | 106,942 | +0.03(+0.16%) |
Feb 12, 2016 | 16.57 | 16.68 | 16.68 | 16.68 | 38,048 | +0.10(+0.60%) |
Feb 11, 2016 | 16.18 | 16.71 | 16.16 | 16.58 | 49,118 | +0.22(+1.37%) |
Feb 10, 2016 | 16.57 | 16.66 | 16.35 | 16.36 | 102,877 | -0.11(-0.65%) |
Feb 09, 2016 | 16.67 | 16.95 | 16.41 | 16.47 | 61,921 | -0.31(-1.87%) |
Feb 08, 2016 | 16.16 | 16.84 | 15.98 | 16.78 | 123,306 | +0.61(+3.78%) |
Feb 05, 2016 | 16.13 | 16.33 | 16.12 | 16.17 | 167,695 | -0.11(-0.66%) |
Feb 04, 2016 | 16.19 | 16.38 | 16.12 | 16.28 | 33,137 | +0.07(+0.44%) |
Feb 03, 2016 | 16.31 | 16.40 | 16.14 | 16.21 | 107,868 | -0.01(-0.06%) |
Feb 02, 2016 | 16.17 | 16.31 | 16.16 | 16.22 | 60,606 | -0.13(-0.77%) |
Feb 01, 2016 | 16.81 | 16.81 | 16.25 | 16.34 | 97,325 | -0.68(-4.01%) |
Jan 29, 2016 | 16.19 | 17.09 | 16.19 | 17.02 | 134,156 | +0.76(+4.70%) |
Jan 28, 2016 | 16.43 | 16.53 | 16.11 | 16.26 | 137,079 | +0.03(+0.17%) |
Jan 27, 2016 | 16.59 | 16.67 | 16.18 | 16.23 | 98,887 | -0.49(-2.90%) |
Jan 26, 2016 | 16.28 | 17.03 | 16.28 | 16.72 | 99,629 | +0.57(+3.51%) |
Jan 25, 2016 | 16.49 | 16.58 | 16.08 | 16.15 | 51,382 | -0.33(-2.02%) |
Jan 22, 2016 | 16.28 | 16.54 | 16.28 | 16.49 | 85,688 | +0.40(+2.52%) |
Jan 21, 2016 | 16.49 | 16.63 | 15.94 | 16.08 | 178,745 | -0.40(-2.45%) |
Jan 20, 2016 | 16.02 | 16.63 | 15.68 | 16.49 | 98,549 | +0.35(+2.17%) |
Jan 19, 2016 | 16.58 | 16.66 | 16.04 | 16.13 | 104,957 | -0.38(-2.29%) |
Jan 15, 2016 | 16.10 | 16.51 | 16.51 | 16.51 | 73,203 | -0.08(-0.49%) |
Jan 14, 2016 | 16.39 | 16.74 | 16.37 | 16.59 | 50,881 | +0.18(+1.10%) |
Jan 13, 2016 | 17.11 | 17.17 | 16.31 | 16.41 | 84,919 | -0.70(-4.10%) |
Jan 12, 2016 | 17.00 | 17.11 | 16.63 | 17.11 | 82,647 | +0.18(+1.06%) |
Jan 11, 2016 | 16.51 | 16.99 | 16.49 | 16.93 | 62,070 | +0.40(+2.39%) |
Jan 08, 2016 | 16.21 | 16.71 | 16.21 | 16.54 | 119,970 | +0.36(+2.22%) |
Jan 07, 2016 | 16.28 | 16.33 | 16.04 | 16.18 | 73,596 | -0.42(-2.54%) |
Jan 06, 2016 | 16.01 | 16.79 | 16.01 | 16.60 | 110,281 | +0.33(+2.04%) |
Jan 05, 2016 | 16.19 | 16.34 | 15.90 | 16.27 | 112,925 | +0.09(+0.56%) |
Jan 04, 2016 | 16.84 | 17.10 | 16.13 | 16.18 | 97,085 | -0.87(-5.11%) |
Dec 31, 2015 | 17.35 | 17.05 | 17.05 | 17.05 | 74,427 | -0.27(-1.56%) |
Dec 30, 2015 | 17.48 | 17.72 | 17.26 | 17.32 | 54,694 | -0.12(-0.67%) |
Dec 29, 2015 | 17.65 | 17.81 | 17.25 | 17.44 | 95,113 | -0.13(-0.77%) |
Dec 28, 2015 | 17.40 | 17.62 | 17.17 | 17.57 | 68,275 | +0.15(+0.88%) |
Dec 24, 2015 | 17.46 | 17.42 | 17.42 | 17.42 | 15,797 | -0.01(-0.05%) |
Dec 23, 2015 | 17.55 | 17.59 | 17.31 | 17.43 | 86,601 | +0.02(+0.10%) |
Dec 22, 2015 | 17.41 | 17.54 | 17.37 | 17.41 | 61,755 | +0.01(+0.05%) |
Dec 21, 2015 | 17.29 | 17.52 | 17.12 | 17.40 | 75,023 | +0.19(+1.10%) |
Dec 18, 2015 | 17.20 | 17.36 | 17.09 | 17.21 | 417,173 | +0.00(+0.00%) |
Dec 17, 2015 | 17.08 | 17.27 | 16.80 | 17.21 | 132,077 | -0.49(-2.79%) |
Dec 16, 2015 | 17.96 | 17.96 | 17.47 | 17.71 | 51,138 | +0.13(+0.72%) |
Dec 15, 2015 | 17.42 | 17.64 | 17.27 | 17.58 | 42,491 | +0.37(+2.14%) |
Dec 14, 2015 | 17.10 | 17.28 | 16.93 | 17.21 | 60,368 | +0.17(+1.00%) |
Dec 11, 2015 | 16.97 | 17.54 | 16.97 | 17.04 | 45,358 | -0.31(-1.81%) |
Dec 10, 2015 | 17.56 | 17.56 | 17.29 | 17.36 | 30,676 | -0.15(-0.87%) |
Dec 09, 2015 | 17.64 | 17.86 | 17.35 | 17.51 | 34,780 | -0.08(-0.46%) |
Dec 08, 2015 | 17.62 | 17.82 | 17.49 | 17.59 | 25,343 | -0.13(-0.71%) |
Dec 07, 2015 | 18.03 | 18.12 | 17.63 | 17.72 | 37,876 | -0.36(-1.99%) |
Dec 04, 2015 | 18.13 | 18.36 | 17.91 | 18.08 | 34,011 | -0.04(-0.20%) |
Dec 03, 2015 | 18.06 | 18.28 | 18.00 | 18.11 | 46,056 | +0.02(+0.10%) |
Dec 02, 2015 | 18.12 | 18.40 | 18.03 | 18.09 | 24,409 | -0.06(-0.35%) |