Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 17.12 | 17.40 | 17.12 | 17.27 | 24,702 | +0.11(+0.64%) |
Feb 26, 2016 | 17.22 | 17.44 | 16.94 | 17.16 | 24,406 | -0.19(-1.10%) |
Feb 25, 2016 | 16.97 | 17.43 | 16.97 | 17.35 | 10,949 | +0.38(+2.24%) |
Feb 24, 2016 | 16.35 | 16.99 | 16.35 | 16.97 | 25,120 | +0.42(+2.54%) |
Feb 23, 2016 | 16.69 | 17.16 | 16.55 | 16.55 | 25,137 | -0.21(-1.25%) |
Feb 22, 2016 | 16.49 | 16.94 | 16.49 | 16.76 | 41,164 | +0.38(+2.32%) |
Feb 19, 2016 | 16.53 | 16.90 | 16.27 | 16.38 | 49,967 | -0.16(-0.97%) |
Feb 18, 2016 | 17.05 | 17.21 | 16.47 | 16.54 | 24,692 | -0.54(-3.16%) |
Feb 17, 2016 | 17.06 | 17.39 | 16.98 | 17.08 | 28,828 | +0.06(+0.35%) |
Feb 16, 2016 | 16.77 | 17.19 | 16.72 | 17.02 | 23,885 | +0.40(+2.41%) |
Feb 12, 2016 | 16.40 | 16.62 | 16.62 | 16.62 | 17,300 | +0.44(+2.72%) |
Feb 11, 2016 | 16.28 | 16.60 | 16.15 | 16.18 | 71,662 | -0.32(-1.94%) |
Feb 10, 2016 | 16.56 | 16.94 | 16.47 | 16.50 | 23,525 | +0.00(+0.00%) |
Feb 09, 2016 | 16.65 | 17.00 | 16.44 | 16.50 | 20,544 | -0.38(-2.25%) |
Feb 08, 2016 | 16.25 | 16.93 | 16.24 | 16.88 | 26,231 | +0.41(+2.49%) |
Feb 05, 2016 | 16.97 | 17.05 | 16.47 | 16.47 | 33,763 | -0.60(-3.51%) |
Feb 04, 2016 | 16.69 | 17.17 | 16.69 | 17.07 | 27,680 | +0.36(+2.15%) |
Feb 03, 2016 | 17.38 | 17.38 | 16.65 | 16.71 | 98,201 | -0.57(-3.30%) |
Feb 02, 2016 | 17.17 | 17.33 | 17.04 | 17.28 | 28,097 | -0.10(-0.58%) |
Feb 01, 2016 | 17.54 | 17.63 | 17.32 | 17.38 | 26,213 | -0.33(-1.86%) |
Jan 29, 2016 | 17.34 | 17.71 | 17.25 | 17.71 | 66,816 | +0.47(+2.73%) |
Jan 28, 2016 | 17.33 | 17.44 | 17.20 | 17.24 | 48,292 | +0.04(+0.23%) |
Jan 27, 2016 | 17.65 | 17.94 | 17.14 | 17.20 | 69,576 | -0.42(-2.38%) |
Jan 26, 2016 | 17.39 | 18.06 | 17.32 | 17.62 | 63,627 | +0.26(+1.50%) |
Jan 25, 2016 | 17.86 | 18.18 | 17.28 | 17.36 | 36,639 | -0.62(-3.45%) |
Jan 22, 2016 | 17.56 | 17.98 | 17.27 | 17.98 | 118,683 | +0.56(+3.21%) |
Jan 21, 2016 | 17.74 | 17.85 | 17.34 | 17.42 | 57,099 | -0.28(-1.58%) |
Jan 20, 2016 | 17.35 | 17.88 | 17.05 | 17.70 | 58,456 | +0.19(+1.09%) |
Jan 19, 2016 | 17.98 | 18.24 | 17.41 | 17.51 | 76,400 | -0.32(-1.79%) |
Jan 15, 2016 | 17.69 | 17.83 | 17.83 | 17.83 | 36,200 | -0.26(-1.44%) |
Jan 14, 2016 | 16.76 | 18.28 | 16.76 | 18.09 | 63,077 | +1.42(+8.52%) |
Jan 13, 2016 | 17.11 | 17.10 | 16.35 | 16.67 | 126,055 | -0.44(-2.57%) |
Jan 12, 2016 | 17.31 | 17.40 | 16.95 | 17.11 | 340,133 | -0.02(-0.12%) |
Jan 11, 2016 | 17.15 | 17.40 | 17.07 | 17.13 | 93,999 | +0.20(+1.18%) |
Jan 08, 2016 | 16.62 | 17.27 | 16.62 | 16.93 | 61,959 | +0.28(+1.68%) |
Jan 07, 2016 | 16.60 | 16.77 | 16.59 | 16.65 | 55,825 | -0.03(-0.18%) |
Jan 06, 2016 | 16.56 | 16.75 | 16.56 | 16.68 | 40,482 | -0.08(-0.48%) |
Jan 05, 2016 | 16.86 | 16.86 | 16.60 | 16.76 | 31,039 | +0.01(+0.06%) |
Jan 04, 2016 | 16.52 | 16.77 | 16.52 | 16.75 | 66,217 | +0.01(+0.06%) |
Dec 31, 2015 | 16.86 | 16.74 | 16.74 | 16.74 | 29,300 | -0.12(-0.71%) |
Dec 30, 2015 | 16.76 | 17.00 | 16.75 | 16.86 | 28,060 | -0.06(-0.35%) |
Dec 29, 2015 | 16.79 | 17.00 | 16.70 | 16.92 | 23,876 | +0.20(+1.20%) |
Dec 28, 2015 | 16.53 | 16.76 | 16.53 | 16.72 | 33,297 | +0.18(+1.09%) |
Dec 24, 2015 | 16.57 | 16.54 | 16.54 | 16.54 | 11,600 | -0.01(-0.06%) |
Dec 23, 2015 | 16.46 | 16.63 | 16.43 | 16.55 | 32,544 | +0.05(+0.30%) |
Dec 22, 2015 | 16.20 | 16.60 | 16.16 | 16.50 | 185,328 | +0.35(+2.17%) |
Dec 21, 2015 | 16.10 | 16.31 | 16.08 | 16.15 | 29,024 | +0.10(+0.62%) |
Dec 18, 2015 | 16.13 | 16.20 | 16.03 | 16.05 | 109,425 | -0.15(-0.93%) |
Dec 17, 2015 | 16.36 | 16.37 | 16.15 | 16.20 | 53,688 | -0.06(-0.37%) |
Dec 16, 2015 | 16.34 | 16.49 | 16.24 | 16.26 | 83,746 | -0.08(-0.49%) |
Dec 15, 2015 | 16.55 | 16.62 | 16.27 | 16.34 | 61,230 | +0.05(+0.31%) |
Dec 14, 2015 | 16.24 | 16.49 | 16.24 | 16.29 | 50,299 | +0.11(+0.68%) |
Dec 11, 2015 | 16.12 | 16.41 | 16.12 | 16.18 | 40,462 | -0.16(-0.98%) |
Dec 10, 2015 | 16.25 | 16.47 | 16.24 | 16.34 | 60,380 | +0.12(+0.74%) |
Dec 09, 2015 | 15.76 | 16.60 | 15.76 | 16.22 | 102,067 | +1.76(+12.17%) |
Dec 08, 2015 | 14.50 | 14.63 | 14.36 | 14.46 | 10,023 | -0.09(-0.62%) |
Dec 07, 2015 | 14.92 | 15.02 | 14.38 | 14.55 | 19,228 | -0.46(-3.06%) |
Dec 04, 2015 | 15.00 | 15.16 | 14.93 | 15.01 | 30,565 | +0.00(+0.00%) |
Dec 03, 2015 | 15.40 | 15.42 | 14.98 | 15.01 | 22,180 | -0.27(-1.77%) |
Dec 02, 2015 | 15.46 | 15.46 | 15.19 | 15.28 | 11,437 | -0.16(-1.04%) |