Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 17.37 | 17.68 | 17.34 | 17.46 | 1,943,689 | +0.09(+0.51%) |
Feb 26, 2016 | 17.43 | 17.52 | 17.34 | 17.37 | 2,264,958 | -0.06(-0.32%) |
Feb 25, 2016 | 17.26 | 17.51 | 17.26 | 17.43 | 1,694,744 | +0.25(+1.46%) |
Feb 24, 2016 | 17.02 | 17.20 | 16.97 | 17.18 | 1,431,025 | +0.13(+0.77%) |
Feb 23, 2016 | 16.99 | 17.25 | 16.96 | 17.04 | 1,000,024 | +0.04(+0.22%) |
Feb 22, 2016 | 17.19 | 17.26 | 16.97 | 17.01 | 1,545,305 | -0.02(-0.11%) |
Feb 19, 2016 | 16.82 | 17.23 | 16.82 | 17.02 | 2,322,936 | +0.11(+0.67%) |
Feb 18, 2016 | 16.69 | 17.03 | 16.59 | 16.91 | 1,583,137 | +0.28(+1.66%) |
Feb 17, 2016 | 16.86 | 16.92 | 16.59 | 16.64 | 2,000,308 | -0.14(-0.86%) |
Feb 16, 2016 | 16.66 | 16.80 | 16.53 | 16.78 | 2,532,691 | +0.23(+1.40%) |
Feb 12, 2016 | 16.77 | 16.55 | 16.55 | 16.55 | 3,138,955 | -0.17(-1.01%) |
Feb 11, 2016 | 16.40 | 16.81 | 16.26 | 16.72 | 1,666,239 | +0.08(+0.49%) |
Feb 10, 2016 | 16.78 | 16.92 | 16.56 | 16.64 | 2,916,773 | -0.03(-0.19%) |
Feb 09, 2016 | 17.00 | 17.23 | 16.63 | 16.67 | 4,021,488 | -0.50(-2.89%) |
Feb 08, 2016 | 17.67 | 17.73 | 17.01 | 17.16 | 2,338,908 | -0.66(-3.70%) |
Feb 05, 2016 | 17.97 | 17.99 | 17.79 | 17.82 | 1,198,273 | -0.14(-0.77%) |
Feb 04, 2016 | 17.73 | 17.99 | 17.69 | 17.96 | 1,442,933 | +0.21(+1.17%) |
Feb 03, 2016 | 17.73 | 18.03 | 17.63 | 17.75 | 2,627,357 | +0.12(+0.68%) |
Feb 02, 2016 | 17.61 | 17.74 | 17.52 | 17.63 | 1,789,540 | -0.03(-0.14%) |
Feb 01, 2016 | 17.49 | 17.88 | 17.43 | 17.66 | 1,305,290 | +0.06(+0.32%) |
Jan 29, 2016 | 17.14 | 17.61 | 17.14 | 17.60 | 1,833,707 | +0.58(+3.43%) |
Jan 28, 2016 | 17.33 | 17.58 | 17.01 | 17.02 | 6,812,315 | -0.28(-1.63%) |
Jan 27, 2016 | 17.45 | 17.51 | 17.16 | 17.30 | 1,271,378 | -0.21(-1.22%) |
Jan 26, 2016 | 17.34 | 17.60 | 17.27 | 17.51 | 1,929,946 | +0.24(+1.42%) |
Jan 25, 2016 | 17.48 | 17.60 | 17.24 | 17.27 | 853,724 | -0.21(-1.22%) |
Jan 22, 2016 | 17.14 | 17.56 | 17.07 | 17.48 | 1,100,584 | +0.52(+3.07%) |
Jan 21, 2016 | 16.87 | 17.22 | 16.71 | 16.96 | 1,015,520 | +0.15(+0.90%) |
Jan 20, 2016 | 16.93 | 17.13 | 16.58 | 16.81 | 2,305,340 | -0.23(-1.36%) |
Jan 19, 2016 | 16.62 | 17.13 | 16.58 | 17.04 | 1,661,003 | +0.53(+3.23%) |
Jan 15, 2016 | 16.53 | 16.51 | 16.51 | 16.51 | 1,561,751 | -0.24(-1.46%) |
Jan 14, 2016 | 16.80 | 16.90 | 16.63 | 16.75 | 1,786,756 | -0.02(-0.11%) |
Jan 13, 2016 | 17.06 | 17.18 | 16.66 | 16.77 | 900,997 | -0.22(-1.29%) |
Jan 12, 2016 | 17.19 | 17.21 | 16.87 | 16.99 | 1,283,169 | -0.18(-1.06%) |
Jan 11, 2016 | 17.13 | 17.37 | 17.07 | 17.18 | 1,749,818 | +0.09(+0.55%) |
Jan 08, 2016 | 16.96 | 17.13 | 16.90 | 17.08 | 1,711,333 | +0.14(+0.85%) |
Jan 07, 2016 | 16.91 | 17.07 | 16.83 | 16.94 | 1,251,693 | -0.19(-1.14%) |
Jan 06, 2016 | 17.07 | 17.18 | 17.00 | 17.13 | 1,213,108 | -0.02(-0.11%) |
Jan 05, 2016 | 16.84 | 17.23 | 16.70 | 17.15 | 1,503,824 | +0.49(+2.94%) |
Jan 04, 2016 | 16.84 | 16.84 | 16.53 | 16.66 | 1,513,468 | -0.27(-1.59%) |
Dec 31, 2015 | 17.09 | 16.93 | 16.93 | 16.93 | 1,155,543 | -0.09(-0.52%) |
Dec 30, 2015 | 17.03 | 17.09 | 16.91 | 17.02 | 927,505 | -0.01(-0.04%) |
Dec 29, 2015 | 16.84 | 17.05 | 16.80 | 17.02 | 1,078,731 | +0.26(+1.55%) |
Dec 28, 2015 | 16.73 | 16.80 | 16.69 | 16.76 | 1,419,781 | -0.02(-0.15%) |
Dec 24, 2015 | 16.79 | 16.79 | 16.79 | 16.79 | 644,550 | +0.07(+0.41%) |
Dec 23, 2015 | 16.71 | 16.79 | 16.65 | 16.72 | 1,327,936 | +0.06(+0.34%) |
Dec 22, 2015 | 16.59 | 16.83 | 16.59 | 16.66 | 1,083,419 | +0.11(+0.68%) |
Dec 21, 2015 | 16.74 | 16.78 | 16.45 | 16.55 | 786,933 | -0.10(-0.60%) |
Dec 18, 2015 | 16.63 | 16.69 | 16.49 | 16.65 | 1,620,115 | +0.00(+0.00%) |
Dec 17, 2015 | 16.63 | 16.71 | 16.57 | 16.65 | 951,779 | +0.04(+0.22%) |
Dec 16, 2015 | 16.45 | 16.70 | 16.42 | 16.62 | 1,109,509 | +0.24(+1.44%) |
Dec 15, 2015 | 16.39 | 16.50 | 16.34 | 16.38 | 946,846 | +0.04(+0.23%) |
Dec 14, 2015 | 16.23 | 16.35 | 16.21 | 16.34 | 1,136,697 | +0.09(+0.53%) |
Dec 11, 2015 | 16.04 | 16.26 | 16.01 | 16.26 | 884,134 | +0.11(+0.69%) |
Dec 10, 2015 | 16.39 | 16.45 | 16.14 | 16.14 | 1,476,996 | -0.24(-1.48%) |
Dec 09, 2015 | 16.17 | 16.42 | 16.14 | 16.39 | 1,477,637 | +0.07(+0.46%) |
Dec 08, 2015 | 16.06 | 16.41 | 16.03 | 16.31 | 1,071,483 | +0.29(+1.82%) |
Dec 07, 2015 | 16.04 | 16.09 | 15.89 | 16.02 | 1,025,215 | -0.04(-0.23%) |
Dec 04, 2015 | 16.00 | 16.26 | 16.00 | 16.06 | 1,123,899 | +0.07(+0.43%) |
Dec 03, 2015 | 16.18 | 16.18 | 15.97 | 15.99 | 886,777 | -0.24(-1.49%) |
Dec 02, 2015 | 16.50 | 16.58 | 16.20 | 16.23 | 1,447,139 | -0.30(-1.84%) |