Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 17.67 | 17.72 | 17.67 | 17.72 | 3,282 | +0.01(+0.05%) |
Feb 25, 2016 | 17.73 | 17.71 | 17.71 | 17.71 | 284 | +0.05(+0.29%) |
Feb 24, 2016 | 17.79 | 17.79 | 17.64 | 17.66 | 4,332 | -0.05(-0.28%) |
Feb 23, 2016 | 17.70 | 17.70 | 17.70 | 17.70 | 14,343 | +0.08(+0.43%) |
Feb 22, 2016 | 17.68 | 17.69 | 17.63 | 17.63 | 13,402 | -0.02(-0.12%) |
Feb 19, 2016 | 17.71 | 17.75 | 17.63 | 17.65 | 2,338 | -0.01(-0.04%) |
Feb 18, 2016 | 17.66 | 17.66 | 17.66 | 17.66 | 22,729 | -0.01(-0.05%) |
Feb 17, 2016 | 17.68 | 17.68 | 17.67 | 17.67 | 1,068 | +0.04(+0.23%) |
Feb 16, 2016 | 17.67 | 17.67 | 17.58 | 17.63 | 3,196 | -0.01(-0.08%) |
Feb 12, 2016 | 17.62 | 17.64 | 17.64 | 17.64 | 3,196 | +0.03(+0.17%) |
Feb 11, 2016 | 17.61 | 17.62 | 17.60 | 17.61 | 6,539 | -0.05(-0.31%) |
Feb 10, 2016 | 17.61 | 17.67 | 17.61 | 17.67 | 5,812 | -0.02(-0.14%) |
Feb 08, 2016 | 17.69 | 17.69 | 17.69 | 17.69 | 620 | -0.05(-0.30%) |
Feb 05, 2016 | 17.72 | 17.74 | 17.66 | 17.74 | 11,017 | +0.06(+0.36%) |
Feb 03, 2016 | 17.76 | 17.68 | 17.68 | 17.68 | 636 | -0.07(-0.40%) |
Feb 02, 2016 | 17.75 | 17.75 | 17.70 | 17.75 | 16,288 | -0.00(-0.00%) |
Feb 01, 2016 | 17.75 | 17.75 | 17.75 | 17.75 | 1,345 | +0.02(+0.09%) |
Jan 29, 2016 | 17.81 | 17.81 | 17.73 | 17.73 | 3,156 | -0.02(-0.09%) |
Jan 28, 2016 | 17.75 | 17.75 | 17.75 | 17.75 | 700 | -0.04(-0.25%) |
Jan 27, 2016 | 17.85 | 17.86 | 17.79 | 17.79 | 7,935 | -0.01(-0.07%) |
Jan 26, 2016 | 17.88 | 17.88 | 17.81 | 17.81 | 1,925 | +0.01(+0.07%) |
Jan 25, 2016 | 17.86 | 17.86 | 17.79 | 17.79 | 4,024 | -0.07(-0.37%) |
Jan 22, 2016 | 17.84 | 17.86 | 17.81 | 17.86 | 7,685 | +0.04(+0.24%) |
Jan 21, 2016 | 17.78 | 17.82 | 17.78 | 17.82 | 5,137 | +0.04(+0.21%) |
Jan 20, 2016 | 17.81 | 17.81 | 17.77 | 17.78 | 11,553 | -0.07(-0.40%) |
Jan 19, 2016 | 17.84 | 17.86 | 17.82 | 17.85 | 13,276 | +0.06(+0.36%) |
Jan 15, 2016 | 17.85 | 17.79 | 17.79 | 17.79 | 10,136 | -0.09(-0.52%) |
Jan 14, 2016 | 17.87 | 17.88 | 17.87 | 17.88 | 17,798 | +0.00(+0.02%) |
Jan 13, 2016 | 17.93 | 17.93 | 17.88 | 17.88 | 3,643 | -0.03(-0.16%) |
Jan 12, 2016 | 17.95 | 17.95 | 17.89 | 17.91 | 29,719 | +0.03(+0.19%) |
Jan 11, 2016 | 17.92 | 17.96 | 17.87 | 17.87 | 3,555 | -0.09(-0.48%) |
Jan 08, 2016 | 18.00 | 17.93 | 17.96 | 17.96 | 960 | +0.03(+0.14%) |
Jan 07, 2016 | 17.89 | 17.98 | 17.89 | 17.93 | 119,845 | -0.08(-0.43%) |
Jan 06, 2016 | 18.02 | 18.02 | 17.95 | 18.01 | 3,446 | -0.02(-0.08%) |
Jan 05, 2016 | 18.03 | 18.03 | 18.03 | 18.03 | 2,862 | +0.03(+0.17%) |
Jan 04, 2016 | 17.99 | 18.00 | 17.97 | 18.00 | 62,422 | -0.03(-0.19%) |
Dec 31, 2015 | 17.94 | 18.03 | 18.03 | 18.03 | 9,870 | +0.06(+0.35%) |
Dec 30, 2015 | 18.02 | 18.02 | 17.97 | 17.97 | 6,327 | -0.08(-0.45%) |
Dec 29, 2015 | 17.94 | 18.05 | 17.94 | 18.05 | 3,878 | +0.06(+0.35%) |
Dec 28, 2015 | 17.93 | 17.99 | 17.90 | 17.99 | 2,795 | +0.03(+0.15%) |
Dec 24, 2015 | 17.94 | 17.96 | 17.96 | 17.96 | 1,867 | +0.05(+0.27%) |
Dec 23, 2015 | 17.97 | 17.98 | 17.88 | 17.91 | 17,174 | -0.06(-0.35%) |
Dec 22, 2015 | 17.89 | 17.97 | 17.86 | 17.97 | 10,179 | +0.09(+0.52%) |
Dec 21, 2015 | 17.96 | 17.98 | 17.88 | 17.88 | 71,212 | -0.08(-0.44%) |
Dec 18, 2015 | 17.96 | 17.96 | 17.95 | 17.96 | 2,118 | -0.02(-0.09%) |
Dec 17, 2015 | 17.99 | 17.99 | 17.95 | 17.98 | 8,965 | +0.03(+0.16%) |
Dec 16, 2015 | 17.94 | 17.96 | 17.91 | 17.95 | 3,598 | -0.02(-0.10%) |
Dec 15, 2015 | 17.95 | 17.98 | 17.95 | 17.97 | 10,977 | +0.07(+0.38%) |
Dec 14, 2015 | 17.92 | 17.93 | 17.90 | 17.90 | 5,503 | -0.02(-0.11%) |
Dec 11, 2015 | 17.99 | 17.99 | 17.90 | 17.92 | 3,692 | -0.08(-0.45%) |
Dec 10, 2015 | 17.96 | 18.00 | 17.96 | 18.00 | 5,644 | +0.01(+0.05%) |
Dec 09, 2015 | 17.98 | 17.99 | 17.98 | 17.99 | 1,498 | -0.02(-0.13%) |
Dec 07, 2015 | 17.99 | 18.01 | 18.01 | 18.01 | 56 | +0.01(+0.03%) |
Dec 04, 2015 | 18.02 | 18.02 | 18.01 | 18.01 | 4,573 | +0.01(+0.05%) |
Dec 03, 2015 | 18.01 | 18.03 | 17.96 | 18.00 | 6,005 | -0.02(-0.13%) |
Dec 02, 2015 | 18.02 | 18.02 | 18.02 | 18.02 | 304 | +0.05(+0.29%) |