Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 18.25 | 18.25 | 18.25 | 18.25 | 5,047 | +0.01(+0.07%) |
Feb 26, 2016 | 18.16 | 18.45 | 18.14 | 18.24 | 8,296 | +0.45(+2.56%) |
Feb 25, 2016 | 17.65 | 18.09 | 17.65 | 17.78 | 6,404 | -0.22(-1.21%) |
Feb 24, 2016 | 17.70 | 18.00 | 17.67 | 18.00 | 7,660 | -0.00(-0.02%) |
Feb 23, 2016 | 18.37 | 18.40 | 18.00 | 18.00 | 5,469 | -0.53(-2.86%) |
Feb 22, 2016 | 18.15 | 18.55 | 18.15 | 18.54 | 5,888 | +0.30(+1.67%) |
Feb 19, 2016 | 17.77 | 18.23 | 17.77 | 18.23 | 10,246 | +0.09(+0.49%) |
Feb 18, 2016 | 18.33 | 18.33 | 18.14 | 18.14 | 5,923 | -0.02(-0.10%) |
Feb 17, 2016 | 18.16 | 18.16 | 18.11 | 18.16 | 3,074 | +0.22(+1.23%) |
Feb 16, 2016 | 17.51 | 17.99 | 17.51 | 17.94 | 81,740 | +0.89(+5.22%) |
Feb 12, 2016 | 17.05 | 17.05 | 17.05 | 0 | -0.01(-0.06%) | |
Feb 11, 2016 | 16.80 | 17.42 | 16.80 | 17.06 | 17,618 | -0.54(-3.07%) |
Feb 10, 2016 | 17.55 | 17.65 | 17.50 | 17.60 | 768 | +0.33(+1.91%) |
Feb 09, 2016 | 17.60 | 17.60 | 17.27 | 17.27 | 925 | -0.33(-1.88%) |
Feb 08, 2016 | 17.69 | 17.69 | 17.60 | 17.60 | 15,044 | -0.61(-3.35%) |
Feb 04, 2016 | 18.21 | 18.21 | 18.21 | 48 | +0.18(+1.00%) | |
Feb 03, 2016 | 18.03 | 17.90 | 18.03 | 17,527 | -0.24(-1.31%) | |
Feb 02, 2016 | 18.90 | 18.90 | 18.13 | 18.27 | 3,413 | -0.43(-2.30%) |
Feb 01, 2016 | 18.70 | 18.70 | 18.70 | 18.70 | 8,760 | +0.13(+0.70%) |
Jan 29, 2016 | 18.96 | 18.96 | 18.40 | 18.57 | 9,669 | +0.57(+3.17%) |
Jan 27, 2016 | 18.00 | 18.00 | 18.00 | 102 | -0.61(-3.28%) | |
Jan 26, 2016 | 18.40 | 18.62 | 18.40 | 18.61 | 5,972 | +0.26(+1.42%) |
Jan 25, 2016 | 18.65 | 18.65 | 18.35 | 18.35 | 2,711 | +0.26(+1.44%) |
Jan 22, 2016 | 18.00 | 18.30 | 17.88 | 18.09 | 5,500 | +0.50(+2.84%) |
Jan 21, 2016 | 17.47 | 17.59 | 17.47 | 17.59 | 403 | +0.49(+2.87%) |
Jan 20, 2016 | 16.92 | 17.23 | 16.86 | 17.10 | 20,542 | -0.62(-3.50%) |
Jan 19, 2016 | 17.75 | 17.90 | 17.72 | 17.72 | 5,687 | +0.67(+3.93%) |
Jan 15, 2016 | 17.05 | 17.05 | 17.05 | 0 | -0.75(-4.21%) | |
Jan 14, 2016 | 17.35 | 17.80 | 17.35 | 17.80 | 3,181,433 | +0.41(+2.36%) |
Jan 13, 2016 | 17.55 | 17.57 | 17.28 | 17.39 | 2,738,675 | -0.56(-3.12%) |
Jan 12, 2016 | 17.95 | 17.95 | 17.95 | 17.95 | 1,000 | +0.23(+1.30%) |
Jan 11, 2016 | 17.95 | 18.00 | 17.72 | 17.72 | 16,330 | -0.43(-2.35%) |
Jan 08, 2016 | 18.28 | 18.28 | 18.11 | 18.15 | 6,750 | +0.21(+1.17%) |
Jan 07, 2016 | 18.29 | 18.29 | 17.93 | 17.94 | 49,343 | -0.75(-4.03%) |
Jan 06, 2016 | 18.74 | 18.74 | 18.69 | 18.69 | 2,080 | -0.48(-2.50%) |
Jan 04, 2016 | 19.17 | 19.17 | 19.17 | 50 | -0.33(-1.69%) | |
Dec 31, 2015 | 19.50 | 19.50 | 19.50 | 0 | +0.05(+0.26%) | |
Dec 30, 2015 | 19.50 | 19.50 | 19.40 | 19.45 | 10,306 | -0.23(-1.17%) |
Dec 29, 2015 | 19.65 | 19.68 | 19.64 | 19.68 | 25,763 | -0.06(-0.32%) |
Dec 24, 2015 | 19.74 | 19.74 | 19.74 | 55 | -0.08(-0.38%) | |
Dec 23, 2015 | 19.84 | 19.85 | 19.82 | 19.82 | 2,310 | +0.21(+1.07%) |
Dec 22, 2015 | 19.53 | 19.68 | 19.50 | 19.61 | 39,236 | +0.14(+0.72%) |
Dec 21, 2015 | 19.25 | 19.53 | 19.25 | 19.47 | 1,943 | -0.07(-0.36%) |
Dec 18, 2015 | 19.66 | 19.66 | 19.36 | 19.54 | 5,286 | -0.11(-0.56%) |
Dec 17, 2015 | 19.39 | 19.65 | 19.36 | 19.65 | 1,502 | -0.10(-0.51%) |
Dec 16, 2015 | 19.40 | 19.75 | 19.40 | 19.75 | 9,891 | +0.45(+2.33%) |
Dec 15, 2015 | 19.17 | 19.35 | 19.17 | 19.30 | 38,877 | +0.30(+1.59%) |
Dec 14, 2015 | 18.79 | 19.00 | 18.79 | 19.00 | 675 | +0.35(+1.86%) |
Dec 11, 2015 | 19.16 | 19.16 | 18.52 | 18.65 | 5,364 | -0.63(-3.26%) |
Dec 10, 2015 | 19.55 | 19.55 | 19.25 | 19.28 | 2,162 | -0.35(-1.79%) |
Dec 09, 2015 | 19.58 | 19.63 | 19.58 | 19.63 | 27,500 | +0.35(+1.82%) |
Dec 08, 2015 | 19.21 | 19.33 | 19.21 | 19.28 | 5,470 | -0.25(-1.28%) |
Dec 07, 2015 | 19.60 | 19.60 | 19.45 | 19.53 | 4,966 | -0.12(-0.61%) |
Dec 04, 2015 | 19.35 | 19.71 | 19.35 | 19.65 | 3,060 | +0.20(+1.03%) |
Dec 03, 2015 | 20.00 | 20.00 | 19.45 | 19.45 | 10,550 | -0.20(-1.02%) |
Dec 02, 2015 | 19.89 | 19.89 | 19.65 | 19.65 | 2,750 | -0.43(-2.14%) |