Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 16.24 | 16.32 | 16.18 | 16.24 | 69,051 | -0.05(-0.28%) |
Feb 26, 2016 | 16.24 | 16.31 | 15.96 | 16.29 | 49,309 | +0.07(+0.46%) |
Feb 25, 2016 | 16.09 | 16.29 | 16.03 | 16.22 | 20,137 | +0.18(+1.15%) |
Feb 24, 2016 | 15.69 | 16.09 | 15.69 | 16.03 | 39,884 | -0.02(-0.12%) |
Feb 23, 2016 | 16.20 | 16.20 | 15.93 | 16.05 | 44,654 | -0.18(-1.14%) |
Feb 22, 2016 | 16.33 | 16.49 | 16.19 | 16.24 | 41,324 | +0.06(+0.40%) |
Feb 19, 2016 | 16.14 | 16.42 | 16.13 | 16.17 | 42,601 | +0.04(+0.23%) |
Feb 18, 2016 | 16.14 | 16.23 | 15.94 | 16.13 | 51,117 | -0.02(-0.11%) |
Feb 17, 2016 | 16.24 | 16.24 | 16.05 | 16.15 | 103,927 | -0.02(-0.11%) |
Feb 16, 2016 | 16.36 | 16.52 | 16.05 | 16.17 | 27,649 | +0.01(+0.06%) |
Feb 12, 2016 | 16.18 | 16.16 | 16.16 | 16.16 | 59,840 | +0.16(+0.98%) |
Feb 11, 2016 | 16.08 | 16.10 | 15.86 | 16.00 | 44,242 | -0.13(-0.80%) |
Feb 10, 2016 | 16.20 | 16.55 | 16.11 | 16.13 | 53,818 | +0.04(+0.23%) |
Feb 09, 2016 | 16.02 | 16.18 | 15.88 | 16.10 | 48,855 | -0.06(-0.34%) |
Feb 08, 2016 | 15.82 | 16.25 | 15.65 | 16.15 | 72,109 | +0.26(+1.62%) |
Feb 05, 2016 | 16.20 | 16.31 | 15.82 | 15.89 | 75,418 | -0.37(-2.27%) |
Feb 04, 2016 | 16.24 | 16.30 | 15.89 | 16.26 | 51,907 | +0.06(+0.40%) |
Feb 03, 2016 | 16.33 | 16.62 | 16.16 | 16.20 | 124,898 | -0.11(-0.68%) |
Feb 02, 2016 | 16.58 | 16.58 | 16.03 | 16.31 | 93,624 | -0.38(-2.27%) |
Feb 01, 2016 | 16.80 | 16.82 | 16.60 | 16.69 | 65,288 | -0.38(-2.22%) |
Jan 29, 2016 | 16.85 | 17.12 | 16.85 | 17.07 | 73,422 | +0.24(+1.43%) |
Jan 28, 2016 | 16.82 | 17.00 | 16.60 | 16.83 | 59,924 | +0.08(+0.50%) |
Jan 27, 2016 | 17.02 | 17.11 | 16.74 | 16.74 | 40,623 | -0.28(-1.63%) |
Jan 26, 2016 | 17.38 | 17.38 | 16.89 | 17.02 | 96,510 | -0.18(-1.02%) |
Jan 25, 2016 | 17.36 | 17.36 | 17.15 | 17.19 | 51,929 | -0.18(-1.01%) |
Jan 22, 2016 | 17.53 | 17.45 | 17.29 | 17.37 | 60,465 | -0.08(-0.48%) |
Jan 21, 2016 | 17.73 | 17.73 | 17.26 | 17.45 | 81,217 | -0.28(-1.56%) |
Jan 20, 2016 | 17.66 | 17.89 | 17.60 | 17.73 | 94,991 | -0.09(-0.52%) |
Jan 19, 2016 | 17.96 | 18.02 | 17.69 | 17.82 | 68,114 | -0.12(-0.67%) |
Jan 15, 2016 | 17.37 | 17.94 | 17.94 | 17.94 | 253,131 | +0.15(+0.83%) |
Jan 14, 2016 | 17.93 | 17.99 | 17.65 | 17.79 | 83,073 | -0.02(-0.10%) |
Jan 13, 2016 | 18.02 | 18.02 | 17.62 | 17.81 | 96,802 | -0.17(-0.92%) |
Jan 12, 2016 | 17.99 | 18.14 | 17.82 | 17.98 | 50,624 | -0.09(-0.51%) |
Jan 11, 2016 | 17.95 | 18.08 | 17.88 | 18.07 | 32,412 | +0.22(+1.24%) |
Jan 08, 2016 | 17.82 | 18.00 | 17.80 | 17.85 | 48,102 | +0.05(+0.26%) |
Jan 07, 2016 | 17.80 | 17.96 | 17.65 | 17.80 | 67,959 | -0.06(-0.31%) |
Jan 06, 2016 | 17.76 | 18.04 | 17.71 | 17.86 | 36,534 | -0.04(-0.21%) |
Jan 05, 2016 | 17.80 | 18.17 | 17.80 | 17.90 | 27,845 | -0.02(-0.10%) |
Jan 04, 2016 | 18.44 | 18.44 | 17.76 | 17.91 | 61,197 | -0.77(-4.10%) |
Dec 31, 2015 | 18.64 | 18.68 | 18.68 | 18.68 | 58,106 | -0.06(-0.30%) |
Dec 30, 2015 | 18.98 | 19.35 | 18.72 | 18.73 | 25,836 | -0.22(-1.17%) |
Dec 29, 2015 | 18.72 | 19.00 | 18.37 | 18.96 | 24,932 | +0.29(+1.53%) |
Dec 28, 2015 | 18.38 | 18.67 | 18.14 | 18.67 | 26,053 | +0.06(+0.35%) |
Dec 24, 2015 | 18.65 | 18.61 | 18.61 | 18.61 | 13,550 | +0.03(+0.15%) |
Dec 23, 2015 | 18.65 | 18.65 | 18.45 | 18.58 | 23,997 | -0.03(-0.15%) |
Dec 22, 2015 | 18.59 | 18.61 | 18.26 | 18.61 | 29,686 | +0.06(+0.30%) |
Dec 21, 2015 | 18.67 | 18.71 | 18.36 | 18.55 | 52,740 | -0.12(-0.64%) |
Dec 18, 2015 | 18.31 | 18.97 | 18.26 | 18.67 | 182,654 | +0.26(+1.40%) |
Dec 17, 2015 | 18.54 | 18.57 | 18.17 | 18.41 | 33,516 | -0.02(-0.10%) |
Dec 16, 2015 | 18.27 | 18.53 | 18.05 | 18.43 | 72,271 | +0.32(+1.78%) |
Dec 15, 2015 | 17.89 | 18.12 | 17.80 | 18.11 | 23,329 | +0.29(+1.60%) |
Dec 14, 2015 | 17.77 | 17.95 | 17.76 | 17.82 | 39,988 | +0.06(+0.31%) |
Dec 11, 2015 | 17.60 | 18.02 | 17.34 | 17.77 | 57,563 | +0.00(+0.00%) |
Dec 10, 2015 | 17.90 | 17.95 | 17.76 | 17.77 | 37,852 | -0.11(-0.62%) |
Dec 09, 2015 | 17.80 | 17.90 | 17.76 | 17.88 | 48,115 | +0.07(+0.41%) |
Dec 08, 2015 | 17.90 | 18.02 | 17.80 | 17.80 | 22,004 | -0.21(-1.18%) |
Dec 07, 2015 | 18.37 | 18.37 | 17.79 | 18.02 | 40,613 | -0.37(-2.01%) |
Dec 04, 2015 | 17.99 | 18.45 | 17.99 | 18.38 | 26,064 | +0.40(+2.21%) |
Dec 03, 2015 | 18.15 | 18.42 | 17.99 | 17.99 | 63,592 | -0.15(-0.81%) |
Dec 02, 2015 | 18.39 | 18.49 | 18.09 | 18.14 | 22,937 | -0.30(-1.65%) |