Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 16.65 | 16.74 | 16.50 | 16.50 | 180,339 | -0.14(-0.87%) |
Feb 26, 2016 | 16.75 | 16.75 | 16.60 | 16.64 | 128,616 | +0.05(+0.29%) |
Feb 25, 2016 | 16.52 | 16.59 | 16.43 | 16.59 | 116,601 | +0.14(+0.88%) |
Feb 24, 2016 | 16.16 | 16.46 | 16.03 | 16.45 | 196,298 | +0.14(+0.89%) |
Feb 23, 2016 | 16.49 | 16.50 | 16.30 | 16.30 | 146,683 | -0.24(-1.44%) |
Feb 22, 2016 | 16.48 | 16.56 | 16.46 | 16.54 | 121,653 | +0.25(+1.56%) |
Feb 19, 2016 | 16.13 | 16.33 | 16.13 | 16.29 | 150,561 | +0.05(+0.28%) |
Feb 18, 2016 | 16.51 | 16.51 | 16.24 | 16.24 | 312,660 | -0.18(-1.12%) |
Feb 17, 2016 | 16.22 | 16.43 | 16.20 | 16.42 | 155,374 | +0.40(+2.52%) |
Feb 16, 2016 | 15.94 | 16.06 | 15.86 | 16.02 | 489,676 | +0.35(+2.23%) |
Feb 12, 2016 | 15.62 | 15.67 | 15.67 | 15.67 | 194,462 | +0.21(+1.33%) |
Feb 11, 2016 | 15.25 | 15.55 | 15.25 | 15.46 | 204,098 | -0.00(-0.01%) |
Feb 10, 2016 | 15.56 | 15.77 | 15.47 | 15.47 | 359,733 | +0.02(+0.13%) |
Feb 09, 2016 | 15.26 | 15.62 | 15.26 | 15.45 | 515,662 | -0.02(-0.14%) |
Feb 08, 2016 | 15.49 | 15.57 | 15.25 | 15.47 | 631,449 | -0.33(-2.06%) |
Feb 05, 2016 | 16.20 | 16.21 | 15.75 | 15.79 | 233,083 | -0.50(-3.04%) |
Feb 04, 2016 | 16.20 | 16.39 | 16.20 | 16.29 | 85,748 | +0.03(+0.20%) |
Feb 03, 2016 | 16.39 | 16.39 | 16.02 | 16.25 | 1,200,920 | -0.11(-0.66%) |
Feb 02, 2016 | 16.72 | 16.72 | 16.32 | 16.36 | 248,390 | -0.39(-2.30%) |
Feb 01, 2016 | 16.62 | 16.75 | 16.49 | 16.75 | 113,146 | +0.10(+0.58%) |
Jan 29, 2016 | 16.32 | 16.66 | 16.32 | 16.65 | 137,948 | +0.38(+2.35%) |
Jan 28, 2016 | 16.40 | 16.41 | 16.13 | 16.27 | 218,916 | +0.09(+0.55%) |
Jan 27, 2016 | 16.49 | 16.56 | 16.09 | 16.18 | 558,748 | -0.30(-1.84%) |
Jan 26, 2016 | 16.43 | 16.54 | 16.29 | 16.49 | 209,291 | +0.18(+1.08%) |
Jan 25, 2016 | 16.60 | 16.60 | 16.31 | 16.31 | 143,489 | -0.27(-1.65%) |
Jan 22, 2016 | 16.48 | 16.60 | 16.42 | 16.58 | 256,451 | +0.34(+2.08%) |
Jan 21, 2016 | 16.26 | 16.39 | 16.07 | 16.25 | 180,882 | +0.12(+0.71%) |
Jan 20, 2016 | 15.91 | 16.29 | 15.60 | 16.13 | 833,081 | -0.10(-0.60%) |
Jan 19, 2016 | 16.37 | 16.43 | 16.02 | 16.23 | 732,243 | -0.05(-0.33%) |
Jan 15, 2016 | 16.26 | 16.28 | 16.28 | 16.28 | 717,012 | -0.38(-2.25%) |
Jan 14, 2016 | 16.39 | 16.83 | 16.16 | 16.66 | 511,870 | +0.29(+1.75%) |
Jan 13, 2016 | 17.05 | 17.05 | 16.33 | 16.37 | 401,603 | -0.59(-3.50%) |
Jan 12, 2016 | 16.89 | 17.05 | 16.71 | 16.96 | 484,809 | +0.21(+1.27%) |
Jan 11, 2016 | 16.93 | 16.93 | 16.57 | 16.75 | 434,183 | -0.02(-0.12%) |
Jan 08, 2016 | 17.13 | 17.14 | 16.77 | 16.77 | 877,862 | -0.19(-1.14%) |
Jan 07, 2016 | 17.10 | 17.32 | 16.94 | 16.97 | 624,680 | -0.54(-3.08%) |
Jan 06, 2016 | 17.48 | 17.58 | 17.36 | 17.50 | 419,539 | -0.17(-0.96%) |
Jan 05, 2016 | 17.84 | 17.84 | 17.61 | 17.67 | 453,847 | -0.03(-0.15%) |
Jan 04, 2016 | 17.71 | 17.74 | 17.52 | 17.70 | 734,818 | -0.41(-2.28%) |
Dec 31, 2015 | 18.29 | 18.11 | 18.11 | 18.11 | 185,771 | -0.22(-1.22%) |
Dec 30, 2015 | 18.50 | 18.50 | 18.31 | 18.34 | 129,388 | -0.11(-0.59%) |
Dec 29, 2015 | 18.28 | 18.49 | 18.28 | 18.45 | 238,689 | +0.27(+1.49%) |
Dec 28, 2015 | 18.24 | 18.24 | 18.07 | 18.18 | 322,715 | -0.09(-0.50%) |
Dec 24, 2015 | 18.25 | 18.27 | 18.27 | 18.27 | 129,312 | +0.03(+0.16%) |
Dec 23, 2015 | 18.20 | 18.24 | 18.15 | 18.24 | 228,589 | +0.16(+0.89%) |
Dec 22, 2015 | 18.07 | 18.09 | 17.95 | 18.08 | 293,049 | +0.13(+0.74%) |
Dec 21, 2015 | 17.95 | 17.95 | 17.81 | 17.94 | 141,482 | +0.18(+1.03%) |
Dec 18, 2015 | 18.07 | 18.08 | 17.76 | 17.76 | 176,875 | -0.38(-2.09%) |
Dec 17, 2015 | 18.43 | 18.43 | 18.09 | 18.14 | 249,607 | -0.18(-0.99%) |
Dec 16, 2015 | 18.18 | 18.35 | 18.06 | 18.32 | 138,969 | +0.28(+1.56%) |
Dec 15, 2015 | 18.01 | 18.14 | 18.01 | 18.04 | 102,744 | +0.18(+1.01%) |
Dec 14, 2015 | 17.87 | 17.93 | 17.60 | 17.86 | 460,427 | +0.04(+0.25%) |
Dec 11, 2015 | 18.05 | 18.05 | 17.81 | 17.82 | 371,451 | -0.43(-2.38%) |
Dec 10, 2015 | 18.21 | 18.32 | 18.21 | 18.25 | 98,068 | +0.13(+0.74%) |
Dec 09, 2015 | 18.38 | 18.43 | 18.06 | 18.12 | 244,396 | -0.29(-1.58%) |
Dec 08, 2015 | 18.29 | 18.44 | 18.24 | 18.41 | 135,928 | -0.05(-0.26%) |
Dec 07, 2015 | 18.58 | 18.58 | 18.35 | 18.46 | 144,507 | -0.04(-0.24%) |
Dec 04, 2015 | 18.21 | 18.59 | 18.20 | 18.50 | 672,294 | +0.25(+1.38%) |
Dec 03, 2015 | 18.58 | 18.59 | 18.12 | 18.25 | 259,211 | -0.25(-1.34%) |
Dec 02, 2015 | 18.67 | 18.70 | 18.49 | 18.50 | 186,314 | -0.13(-0.68%) |