Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 18.42 | 18.42 | 18.07 | 18.11 | 354,006 | -0.22(-1.20%) |
Feb 26, 2016 | 18.22 | 18.71 | 18.11 | 18.33 | 213,377 | +0.12(+0.66%) |
Feb 25, 2016 | 18.41 | 18.42 | 17.90 | 18.21 | 200,050 | -0.03(-0.16%) |
Feb 24, 2016 | 18.03 | 18.24 | 17.02 | 18.24 | 152,003 | -0.07(-0.38%) |
Feb 23, 2016 | 18.17 | 18.66 | 18.11 | 18.31 | 186,694 | +0.11(+0.60%) |
Feb 22, 2016 | 18.25 | 18.78 | 17.82 | 18.20 | 338,526 | +0.23(+1.28%) |
Feb 19, 2016 | 17.92 | 18.00 | 17.43 | 17.97 | 120,635 | -0.08(-0.44%) |
Feb 18, 2016 | 18.49 | 18.53 | 17.99 | 18.05 | 180,506 | -0.26(-1.42%) |
Feb 17, 2016 | 18.30 | 18.70 | 18.03 | 18.31 | 146,802 | +0.21(+1.16%) |
Feb 16, 2016 | 17.83 | 18.15 | 17.65 | 18.10 | 134,538 | +0.51(+2.90%) |
Feb 12, 2016 | 17.43 | 17.59 | 17.59 | 17.59 | 120,300 | +0.45(+2.63%) |
Feb 11, 2016 | 16.81 | 17.29 | 16.65 | 17.14 | 140,076 | -0.05(-0.29%) |
Feb 10, 2016 | 17.16 | 17.77 | 17.16 | 17.19 | 160,663 | +0.07(+0.41%) |
Feb 09, 2016 | 16.96 | 17.42 | 16.42 | 17.12 | 193,144 | -0.16(-0.93%) |
Feb 08, 2016 | 17.29 | 17.38 | 16.87 | 17.28 | 149,286 | -0.28(-1.59%) |
Feb 05, 2016 | 17.92 | 18.18 | 17.55 | 17.56 | 197,505 | -0.39(-2.17%) |
Feb 04, 2016 | 17.69 | 18.20 | 17.69 | 17.95 | 177,286 | +0.30(+1.70%) |
Feb 03, 2016 | 17.37 | 17.71 | 17.08 | 17.65 | 203,492 | +0.31(+1.79%) |
Feb 02, 2016 | 17.95 | 17.98 | 17.28 | 17.34 | 260,961 | -0.94(-5.14%) |
Feb 01, 2016 | 17.77 | 18.46 | 17.75 | 18.28 | 216,149 | +0.25(+1.39%) |
Jan 29, 2016 | 17.87 | 18.03 | 17.55 | 18.03 | 373,336 | +0.15(+0.84%) |
Jan 28, 2016 | 17.77 | 18.12 | 17.69 | 17.88 | 142,868 | +0.35(+2.00%) |
Jan 27, 2016 | 17.88 | 18.05 | 17.51 | 17.53 | 198,275 | -0.34(-1.90%) |
Jan 26, 2016 | 17.35 | 18.02 | 17.32 | 17.87 | 172,822 | +0.66(+3.83%) |
Jan 25, 2016 | 17.38 | 17.51 | 17.00 | 17.21 | 240,906 | -0.32(-1.83%) |
Jan 22, 2016 | 17.50 | 17.65 | 17.25 | 17.53 | 200,207 | +0.41(+2.39%) |
Jan 21, 2016 | 16.97 | 17.51 | 16.80 | 17.12 | 286,361 | +0.13(+0.77%) |
Jan 20, 2016 | 16.58 | 17.29 | 16.21 | 16.99 | 267,167 | +0.14(+0.83%) |
Jan 19, 2016 | 17.14 | 17.34 | 16.58 | 16.85 | 380,013 | +0.21(+1.26%) |
Jan 15, 2016 | 16.11 | 16.64 | 16.64 | 16.64 | 324,900 | +0.00(+0.00%) |
Jan 14, 2016 | 16.46 | 17.03 | 16.34 | 16.64 | 395,204 | +0.30(+1.84%) |
Jan 13, 2016 | 16.96 | 16.98 | 16.20 | 16.34 | 238,969 | -0.45(-2.68%) |
Jan 12, 2016 | 17.19 | 17.19 | 16.55 | 16.79 | 227,182 | -0.07(-0.42%) |
Jan 11, 2016 | 16.97 | 17.19 | 16.73 | 16.86 | 212,180 | +0.01(+0.06%) |
Jan 08, 2016 | 18.12 | 18.12 | 16.81 | 16.85 | 356,874 | -1.27(-7.01%) |
Jan 07, 2016 | 17.86 | 19.82 | 17.73 | 18.12 | 568,414 | -0.16(-0.88%) |
Jan 06, 2016 | 18.40 | 18.57 | 17.90 | 18.28 | 407,878 | -0.61(-3.23%) |
Jan 05, 2016 | 19.14 | 20.57 | 18.44 | 18.89 | 323,344 | -0.18(-0.94%) |
Jan 04, 2016 | 18.97 | 19.36 | 18.76 | 19.07 | 245,383 | -0.24(-1.24%) |
Dec 31, 2015 | 19.65 | 19.31 | 19.31 | 19.31 | 103,900 | -0.37(-1.88%) |
Dec 30, 2015 | 19.83 | 20.01 | 19.65 | 19.68 | 102,971 | -0.19(-0.96%) |
Dec 29, 2015 | 19.42 | 19.88 | 19.34 | 19.87 | 192,281 | +0.39(+2.00%) |
Dec 28, 2015 | 19.62 | 19.88 | 19.18 | 19.48 | 117,217 | -0.13(-0.66%) |
Dec 24, 2015 | 19.82 | 19.61 | 19.61 | 19.61 | 70,900 | -0.19(-0.96%) |
Dec 23, 2015 | 19.19 | 20.10 | 19.19 | 19.80 | 131,640 | +0.69(+3.61%) |
Dec 22, 2015 | 18.79 | 19.16 | 18.41 | 19.11 | 234,516 | +0.38(+2.03%) |
Dec 21, 2015 | 18.74 | 18.94 | 18.57 | 18.73 | 199,464 | +0.06(+0.32%) |
Dec 18, 2015 | 19.10 | 19.16 | 18.54 | 18.67 | 618,029 | -0.55(-2.86%) |
Dec 17, 2015 | 20.01 | 20.07 | 19.21 | 19.22 | 193,054 | -0.72(-3.61%) |
Dec 16, 2015 | 19.66 | 20.01 | 19.46 | 19.94 | 168,748 | +0.39(+1.99%) |
Dec 15, 2015 | 19.48 | 19.71 | 19.32 | 19.55 | 183,481 | +0.27(+1.40%) |
Dec 14, 2015 | 19.67 | 19.67 | 19.00 | 19.28 | 190,696 | -0.41(-2.08%) |
Dec 11, 2015 | 19.76 | 20.08 | 19.44 | 19.69 | 145,195 | -0.49(-2.43%) |
Dec 10, 2015 | 20.30 | 20.61 | 20.11 | 20.18 | 125,634 | -0.17(-0.84%) |
Dec 09, 2015 | 20.14 | 20.72 | 20.14 | 20.35 | 190,850 | +0.21(+1.04%) |
Dec 08, 2015 | 20.54 | 20.58 | 20.01 | 20.14 | 120,900 | -0.68(-3.27%) |
Dec 07, 2015 | 21.09 | 21.09 | 20.38 | 20.82 | 252,682 | -0.32(-1.51%) |
Dec 04, 2015 | 21.12 | 21.43 | 20.93 | 21.14 | 120,109 | -0.07(-0.33%) |
Dec 03, 2015 | 21.57 | 21.69 | 21.15 | 21.21 | 164,542 | -0.20(-0.93%) |
Dec 02, 2015 | 22.23 | 22.23 | 21.28 | 21.41 | 230,596 | -0.91(-4.08%) |