Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 18.67 | 18.97 | 18.03 | 18.08 | 1,023,090 | -0.67(-3.57%) |
Feb 26, 2016 | 19.33 | 19.33 | 18.65 | 18.75 | 527,327 | -0.38(-1.99%) |
Feb 25, 2016 | 19.15 | 19.45 | 18.89 | 19.13 | 628,689 | +0.35(+1.86%) |
Feb 24, 2016 | 18.54 | 18.91 | 18.10 | 18.78 | 756,070 | +0.09(+0.48%) |
Feb 23, 2016 | 18.50 | 18.90 | 18.17 | 18.69 | 594,132 | +0.22(+1.19%) |
Feb 22, 2016 | 17.86 | 18.47 | 17.75 | 18.47 | 554,748 | +0.71(+4.00%) |
Feb 19, 2016 | 18.03 | 18.07 | 17.52 | 17.76 | 409,409 | -0.40(-2.23%) |
Feb 18, 2016 | 18.01 | 18.59 | 17.95 | 18.16 | 477,953 | +0.13(+0.75%) |
Feb 17, 2016 | 18.20 | 18.80 | 18.02 | 18.03 | 686,756 | -0.07(-0.39%) |
Feb 16, 2016 | 17.10 | 18.13 | 16.84 | 18.10 | 566,354 | +1.00(+5.85%) |
Feb 12, 2016 | 16.74 | 17.10 | 17.10 | 17.10 | 592,500 | +0.60(+3.64%) |
Feb 11, 2016 | 16.46 | 16.93 | 16.40 | 16.50 | 784,693 | -0.07(-0.42%) |
Feb 10, 2016 | 17.48 | 17.60 | 16.53 | 16.57 | 878,434 | -0.66(-3.83%) |
Feb 09, 2016 | 17.14 | 17.92 | 17.06 | 17.23 | 701,607 | +0.05(+0.29%) |
Feb 08, 2016 | 17.13 | 17.53 | 16.91 | 17.18 | 745,506 | -0.10(-0.58%) |
Feb 05, 2016 | 17.82 | 17.95 | 16.95 | 17.28 | 544,528 | -0.65(-3.63%) |
Feb 04, 2016 | 17.91 | 18.49 | 17.65 | 17.93 | 409,613 | -0.24(-1.32%) |
Feb 03, 2016 | 18.51 | 18.51 | 17.71 | 18.17 | 438,039 | -0.25(-1.36%) |
Feb 02, 2016 | 18.41 | 18.92 | 18.00 | 18.42 | 583,642 | -0.08(-0.43%) |
Feb 01, 2016 | 18.15 | 18.77 | 17.91 | 18.50 | 703,341 | +0.27(+1.48%) |
Jan 29, 2016 | 17.91 | 18.39 | 17.81 | 18.23 | 1,036,267 | +0.35(+1.96%) |
Jan 28, 2016 | 18.47 | 18.50 | 17.78 | 17.88 | 405,361 | -0.33(-1.81%) |
Jan 27, 2016 | 18.09 | 18.47 | 17.87 | 18.21 | 666,236 | +0.00(+0.00%) |
Jan 26, 2016 | 17.59 | 18.26 | 17.44 | 18.21 | 962,018 | +0.66(+3.76%) |
Jan 25, 2016 | 17.93 | 18.05 | 17.45 | 17.55 | 700,982 | -0.30(-1.68%) |
Jan 22, 2016 | 17.70 | 17.86 | 17.44 | 17.85 | 519,415 | +0.42(+2.41%) |
Jan 21, 2016 | 17.11 | 17.57 | 16.91 | 17.43 | 717,484 | +0.34(+1.99%) |
Jan 20, 2016 | 16.39 | 17.36 | 16.21 | 17.09 | 973,076 | +0.54(+3.26%) |
Jan 19, 2016 | 17.04 | 17.36 | 16.24 | 16.55 | 830,821 | -0.35(-2.07%) |
Jan 15, 2016 | 16.78 | 16.90 | 16.90 | 16.90 | 561,500 | -0.32(-1.86%) |
Jan 14, 2016 | 17.00 | 17.29 | 16.54 | 17.22 | 1,044,710 | +0.48(+2.87%) |
Jan 13, 2016 | 17.63 | 17.78 | 16.51 | 16.74 | 836,199 | -0.73(-4.18%) |
Jan 12, 2016 | 17.69 | 17.96 | 17.02 | 17.47 | 854,380 | +0.00(+0.00%) |
Jan 11, 2016 | 17.83 | 18.06 | 17.24 | 17.47 | 909,651 | -0.18(-1.02%) |
Jan 08, 2016 | 18.02 | 18.09 | 17.49 | 17.65 | 1,540,056 | -0.13(-0.73%) |
Jan 07, 2016 | 17.97 | 18.50 | 17.74 | 17.78 | 1,518,921 | -0.22(-1.22%) |
Jan 06, 2016 | 18.05 | 18.46 | 17.76 | 18.00 | 970,130 | -0.46(-2.49%) |
Jan 05, 2016 | 17.65 | 18.61 | 16.92 | 18.46 | 1,077,674 | +0.96(+5.49%) |
Jan 04, 2016 | 17.06 | 17.75 | 17.01 | 17.50 | 857,071 | +0.09(+0.52%) |
Dec 31, 2015 | 17.56 | 17.41 | 17.41 | 17.41 | 496,300 | -0.29(-1.64%) |
Dec 30, 2015 | 17.81 | 17.87 | 17.53 | 17.70 | 367,069 | -0.08(-0.45%) |
Dec 29, 2015 | 17.54 | 17.89 | 17.54 | 17.78 | 504,659 | +0.27(+1.54%) |
Dec 28, 2015 | 17.18 | 17.79 | 16.64 | 17.51 | 529,262 | +0.40(+2.34%) |
Dec 24, 2015 | 17.22 | 17.11 | 17.11 | 17.11 | 145,100 | -0.15(-0.87%) |
Dec 23, 2015 | 17.24 | 17.30 | 16.99 | 17.26 | 505,516 | +0.16(+0.94%) |
Dec 22, 2015 | 16.68 | 17.20 | 16.65 | 17.10 | 642,211 | +0.51(+3.07%) |
Dec 21, 2015 | 16.41 | 16.63 | 16.19 | 16.59 | 529,587 | +0.21(+1.28%) |
Dec 18, 2015 | 16.37 | 16.71 | 16.37 | 16.38 | 1,640,247 | -0.13(-0.79%) |
Dec 17, 2015 | 16.80 | 16.88 | 16.41 | 16.51 | 584,726 | -0.17(-1.02%) |
Dec 16, 2015 | 16.20 | 16.79 | 16.11 | 16.68 | 530,107 | +0.50(+3.09%) |
Dec 15, 2015 | 16.19 | 16.58 | 15.97 | 16.18 | 684,510 | +0.11(+0.68%) |
Dec 14, 2015 | 15.96 | 16.30 | 15.85 | 16.07 | 883,186 | +0.11(+0.69%) |
Dec 11, 2015 | 16.00 | 16.15 | 15.81 | 15.96 | 976,357 | -0.08(-0.50%) |
Dec 10, 2015 | 16.66 | 16.66 | 15.73 | 16.04 | 919,875 | -0.29(-1.78%) |
Dec 09, 2015 | 16.45 | 16.73 | 15.40 | 16.33 | 2,166,198 | +0.95(+6.18%) |
Dec 08, 2015 | 15.30 | 15.74 | 15.30 | 15.38 | 952,162 | +0.01(+0.07%) |
Dec 07, 2015 | 15.21 | 15.57 | 15.00 | 15.37 | 622,135 | +0.09(+0.59%) |
Dec 04, 2015 | 14.40 | 15.29 | 14.39 | 15.28 | 669,825 | +0.79(+5.45%) |
Dec 03, 2015 | 15.07 | 15.13 | 14.49 | 14.49 | 683,212 | -0.43(-2.88%) |
Dec 02, 2015 | 15.06 | 15.30 | 14.89 | 14.92 | 357,719 | -0.06(-0.40%) |