Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 18.05 | 18.05 | 17.90 | 17.90 | 41,289 | -0.57(-3.09%) |
Feb 26, 2016 | 18.37 | 18.55 | 18.35 | 18.47 | 71,486 | -0.07(-0.38%) |
Feb 25, 2016 | 18.54 | 18.56 | 18.39 | 18.54 | 32,593 | +0.11(+0.60%) |
Feb 24, 2016 | 18.35 | 18.43 | 18.21 | 18.43 | 34,012 | +0.08(+0.44%) |
Feb 23, 2016 | 18.15 | 18.50 | 18.15 | 18.35 | 65,450 | -0.25(-1.34%) |
Feb 22, 2016 | 18.61 | 18.67 | 18.56 | 18.60 | 453,940 | +1.04(+5.91%) |
Feb 19, 2016 | 17.30 | 17.57 | 17.11 | 17.56 | 15,039 | +0.34(+1.99%) |
Feb 18, 2016 | 17.35 | 17.54 | 17.19 | 17.22 | 31,091 | -0.58(-3.23%) |
Feb 17, 2016 | 17.95 | 17.95 | 17.58 | 17.80 | 24,738 | +0.47(+2.68%) |
Feb 16, 2016 | 16.84 | 17.33 | 16.84 | 17.33 | 28,597 | +0.64(+3.83%) |
Feb 12, 2016 | 16.69 | 16.69 | 16.69 | 0 | -0.46(-2.68%) | |
Feb 11, 2016 | 17.10 | 17.31 | 17.02 | 17.15 | 37,483 | -0.26(-1.49%) |
Feb 10, 2016 | 17.28 | 17.54 | 17.10 | 17.41 | 387,244 | -0.30(-1.69%) |
Feb 09, 2016 | 17.50 | 17.80 | 17.32 | 17.71 | 248,482 | +0.13(+0.74%) |
Feb 08, 2016 | 17.41 | 17.60 | 17.41 | 17.58 | 108,181 | +0.17(+0.98%) |
Feb 05, 2016 | 17.45 | 17.45 | 17.33 | 17.41 | 888,794 | -0.31(-1.75%) |
Feb 04, 2016 | 17.67 | 17.72 | 17.48 | 17.72 | 14,897 | -0.21(-1.17%) |
Feb 03, 2016 | 17.77 | 17.93 | 17.61 | 17.93 | 15,906 | +0.24(+1.36%) |
Feb 02, 2016 | 17.83 | 17.83 | 17.44 | 17.69 | 17,121 | +0.12(+0.68%) |
Feb 01, 2016 | 17.27 | 17.57 | 17.17 | 17.57 | 14,628 | -1.10(-5.89%) |
Jan 29, 2016 | 18.25 | 18.67 | 18.25 | 18.67 | 22,532 | +0.09(+0.48%) |
Jan 28, 2016 | 17.89 | 18.74 | 17.89 | 18.58 | 18,861 | +0.32(+1.75%) |
Jan 27, 2016 | 18.25 | 18.42 | 18.20 | 18.26 | 17,612 | +0.07(+0.38%) |
Jan 26, 2016 | 18.14 | 18.21 | 18.04 | 18.19 | 19,397 | +0.05(+0.28%) |
Jan 25, 2016 | 17.85 | 18.14 | 17.85 | 18.14 | 37,118 | -0.07(-0.38%) |
Jan 22, 2016 | 18.28 | 18.28 | 18.13 | 18.21 | 261,502 | -0.02(-0.11%) |
Jan 21, 2016 | 18.15 | 18.28 | 18.02 | 18.23 | 37,064 | +0.32(+1.79%) |
Jan 20, 2016 | 18.10 | 18.10 | 17.81 | 17.91 | 65,040 | -0.52(-2.82%) |
Jan 19, 2016 | 18.52 | 18.55 | 18.30 | 18.43 | 22,144 | -0.05(-0.27%) |
Jan 15, 2016 | 18.48 | 18.48 | 18.48 | 0 | +0.38(+2.07%) | |
Jan 14, 2016 | 18.00 | 18.16 | 17.92 | 18.11 | 23,400 | +0.30(+1.66%) |
Jan 13, 2016 | 17.84 | 18.01 | 17.77 | 17.81 | 19,229 | +0.49(+2.86%) |
Jan 12, 2016 | 17.57 | 17.57 | 17.25 | 17.32 | 20,583 | -0.55(-3.11%) |
Jan 11, 2016 | 17.59 | 17.87 | 17.48 | 17.87 | 22,465 | +0.27(+1.53%) |
Jan 08, 2016 | 17.85 | 17.85 | 17.53 | 17.60 | 13,712 | -0.35(-1.95%) |
Jan 07, 2016 | 17.94 | 17.96 | 17.90 | 17.95 | 13,646 | +0.03(+0.17%) |
Jan 06, 2016 | 17.71 | 17.94 | 17.69 | 17.92 | 25,643 | -0.14(-0.78%) |
Jan 05, 2016 | 17.97 | 18.08 | 17.90 | 18.06 | 14,678 | +0.36(+2.03%) |
Jan 04, 2016 | 17.39 | 17.70 | 17.39 | 17.70 | 87,391 | -0.47(-2.59%) |
Dec 31, 2015 | 18.17 | 18.17 | 18.17 | 0 | +0.08(+0.44%) | |
Dec 30, 2015 | 18.05 | 18.14 | 17.92 | 18.09 | 9,194 | -0.10(-0.55%) |
Dec 29, 2015 | 18.10 | 18.20 | 18.07 | 18.19 | 23,965 | +0.38(+2.13%) |
Dec 28, 2015 | 17.87 | 17.87 | 17.65 | 17.81 | 18,354 | +0.19(+1.08%) |
Dec 24, 2015 | 17.62 | 17.62 | 17.62 | 0 | -0.40(-2.22%) | |
Dec 23, 2015 | 18.07 | 18.10 | 17.99 | 18.02 | 28,418 | +0.02(+0.11%) |
Dec 22, 2015 | 18.00 | 18.09 | 17.85 | 18.00 | 387,403 | +0.50(+2.86%) |
Dec 21, 2015 | 17.57 | 17.57 | 17.41 | 17.50 | 28,776 | +0.33(+1.92%) |
Dec 18, 2015 | 16.95 | 17.23 | 16.95 | 17.17 | 15,730 | +0.11(+0.62%) |
Dec 17, 2015 | 17.05 | 17.30 | 17.04 | 17.07 | 12,990 | -0.04(-0.20%) |
Dec 16, 2015 | 16.87 | 17.40 | 16.87 | 17.10 | 19,356 | -0.50(-2.84%) |
Dec 15, 2015 | 17.61 | 17.63 | 17.50 | 17.60 | 24,457 | +0.20(+1.15%) |
Dec 14, 2015 | 17.15 | 17.53 | 17.15 | 17.40 | 27,314 | -0.14(-0.80%) |
Dec 11, 2015 | 17.75 | 17.75 | 17.54 | 17.54 | 18,686 | -0.39(-2.18%) |
Dec 10, 2015 | 17.68 | 17.99 | 17.68 | 17.93 | 32,309 | +0.22(+1.24%) |
Dec 09, 2015 | 17.39 | 17.76 | 17.39 | 17.71 | 42,749 | -0.02(-0.11%) |
Dec 08, 2015 | 17.74 | 17.84 | 17.68 | 17.73 | 28,659 | -0.01(-0.06%) |
Dec 07, 2015 | 17.50 | 17.74 | 17.50 | 17.74 | 9,989 | +0.30(+1.72%) |
Dec 04, 2015 | 17.17 | 17.49 | 17.05 | 17.44 | 22,098 | +0.24(+1.40%) |
Dec 03, 2015 | 17.39 | 17.39 | 17.20 | 17.20 | 18,233 | -0.20(-1.15%) |
Dec 02, 2015 | 17.34 | 17.55 | 17.30 | 17.40 | 41,430 | +0.02(+0.12%) |