Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 17.69 | 17.69 | 17.59 | 17.65 | 2,546 | +0.11(+0.62%) |
Feb 26, 2016 | 17.39 | 17.54 | 17.39 | 17.54 | 956 | +0.31(+1.81%) |
Feb 25, 2016 | 17.11 | 17.29 | 17.11 | 17.23 | 847 | +0.16(+0.93%) |
Feb 24, 2016 | 16.93 | 17.07 | 16.78 | 17.07 | 1,373 | -0.10(-0.58%) |
Feb 23, 2016 | 17.34 | 17.34 | 17.17 | 17.17 | 2,715 | -0.31(-1.78%) |
Feb 22, 2016 | 17.39 | 17.49 | 17.39 | 17.49 | 3,393 | +0.31(+1.83%) |
Feb 19, 2016 | 16.95 | 17.17 | 16.95 | 17.17 | 1,490 | +0.15(+0.86%) |
Feb 18, 2016 | 17.24 | 17.24 | 17.00 | 17.02 | 3,656 | -0.14(-0.82%) |
Feb 17, 2016 | 16.97 | 17.16 | 16.97 | 17.16 | 947 | +0.51(+3.07%) |
Feb 16, 2016 | 16.23 | 16.68 | 16.23 | 16.65 | 7,797 | +0.70(+4.38%) |
Feb 12, 2016 | 15.83 | 15.95 | 15.95 | 15.95 | 1,324 | +0.37(+2.38%) |
Feb 11, 2016 | 15.63 | 15.63 | 15.56 | 15.58 | 839 | -0.48(-2.97%) |
Feb 10, 2016 | 16.03 | 16.08 | 16.01 | 16.06 | 1,668 | +0.23(+1.48%) |
Feb 09, 2016 | 15.93 | 15.93 | 15.68 | 15.83 | 8,133 | +0.04(+0.25%) |
Feb 08, 2016 | 16.02 | 16.02 | 15.76 | 15.79 | 2,386 | -0.72(-4.34%) |
Feb 05, 2016 | 16.93 | 16.93 | 16.50 | 16.50 | 6,568 | -0.51(-3.00%) |
Feb 04, 2016 | 16.75 | 17.01 | 16.75 | 17.01 | 5,402 | +0.47(+2.81%) |
Feb 03, 2016 | 16.48 | 16.55 | 16.48 | 16.55 | 379 | -0.48(-2.80%) |
Feb 02, 2016 | 17.13 | 17.13 | 17.03 | 17.03 | 473 | -0.31(-1.80%) |
Feb 01, 2016 | 17.33 | 17.34 | 17.08 | 17.34 | 2,721 | +0.08(+0.45%) |
Jan 29, 2016 | 17.24 | 17.26 | 17.24 | 17.26 | 337 | +0.16(+0.93%) |
Jan 28, 2016 | 17.14 | 17.14 | 17.10 | 17.10 | 713 | -0.08(-0.46%) |
Jan 27, 2016 | 17.51 | 17.67 | 17.18 | 17.18 | 1,682 | -0.37(-2.12%) |
Jan 26, 2016 | 17.50 | 17.61 | 17.40 | 17.55 | 1,293 | +0.01(+0.06%) |
Jan 25, 2016 | 17.73 | 17.73 | 17.52 | 17.54 | 7,484 | -0.24(-1.35%) |
Jan 22, 2016 | 17.73 | 17.95 | 17.62 | 17.78 | 1,931 | +0.39(+2.22%) |
Jan 21, 2016 | 17.42 | 17.44 | 17.36 | 17.40 | 1,395 | +0.03(+0.18%) |
Jan 20, 2016 | 16.95 | 17.39 | 16.65 | 17.37 | 16,804 | -0.13(-0.73%) |
Jan 19, 2016 | 17.81 | 17.86 | 17.28 | 17.50 | 7,127 | -0.15(-0.83%) |
Jan 15, 2016 | 17.53 | 17.64 | 17.64 | 17.64 | 9,579 | -0.42(-2.34%) |
Jan 14, 2016 | 17.88 | 18.14 | 17.46 | 18.06 | 10,133 | +0.13(+0.71%) |
Jan 13, 2016 | 18.39 | 18.39 | 17.91 | 17.94 | 3,529 | -0.50(-2.70%) |
Jan 12, 2016 | 18.69 | 18.73 | 18.29 | 18.43 | 8,851 | +0.07(+0.40%) |
Jan 11, 2016 | 18.65 | 18.65 | 18.16 | 18.36 | 7,961 | -0.29(-1.56%) |
Jan 08, 2016 | 19.04 | 19.04 | 18.65 | 18.65 | 1,772 | -0.24(-1.25%) |
Jan 07, 2016 | 19.28 | 19.28 | 18.85 | 18.89 | 5,302 | -0.56(-2.87%) |
Jan 06, 2016 | 19.60 | 19.68 | 19.44 | 19.45 | 2,695 | -0.40(-2.03%) |
Jan 05, 2016 | 19.90 | 19.90 | 19.82 | 19.85 | 4,084 | -0.05(-0.25%) |
Jan 04, 2016 | 20.21 | 20.21 | 19.79 | 19.90 | 3,903 | -0.60(-2.93%) |
Dec 31, 2015 | 20.36 | 20.50 | 20.50 | 20.50 | 15,286 | +0.08(+0.40%) |
Dec 30, 2015 | 20.53 | 20.53 | 20.42 | 20.42 | 6,617 | -0.24(-1.14%) |
Dec 29, 2015 | 20.45 | 20.65 | 20.45 | 20.65 | 2,662 | +0.26(+1.30%) |
Dec 28, 2015 | 20.48 | 20.48 | 20.30 | 20.39 | 23,186 | -0.25(-1.19%) |
Dec 24, 2015 | 20.57 | 20.64 | 20.64 | 20.64 | 305 | +0.03(+0.14%) |
Dec 23, 2015 | 20.41 | 20.61 | 20.40 | 20.61 | 4,704 | +0.32(+1.60%) |
Dec 22, 2015 | 20.12 | 20.28 | 20.12 | 20.28 | 14,477 | +0.19(+0.93%) |
Dec 21, 2015 | 20.13 | 20.13 | 20.01 | 20.10 | 6,099 | +0.03(+0.15%) |
Dec 18, 2015 | 20.19 | 20.19 | 20.07 | 20.07 | 1,223 | -0.29(-1.44%) |
Dec 17, 2015 | 20.75 | 20.75 | 20.32 | 20.36 | 5,947 | -0.24(-1.14%) |
Dec 16, 2015 | 20.45 | 20.59 | 20.32 | 20.59 | 3,891 | +0.35(+1.74%) |
Dec 15, 2015 | 20.02 | 20.24 | 20.02 | 20.24 | 2,293 | +0.27(+1.38%) |
Dec 14, 2015 | 20.06 | 20.06 | 19.80 | 19.97 | 2,382 | -0.06(-0.30%) |
Dec 11, 2015 | 20.40 | 20.40 | 20.03 | 20.03 | 13,911 | -0.63(-3.04%) |
Dec 10, 2015 | 20.41 | 20.72 | 20.41 | 20.65 | 1,309 | +0.18(+0.86%) |
Dec 09, 2015 | 20.61 | 20.81 | 20.45 | 20.48 | 2,917 | -0.25(-1.23%) |
Dec 08, 2015 | 20.44 | 20.74 | 20.44 | 20.73 | 3,760 | +0.00(+0.02%) |
Dec 07, 2015 | 20.80 | 20.84 | 20.64 | 20.73 | 11,497 | -0.20(-0.96%) |
Dec 04, 2015 | 20.86 | 20.93 | 20.79 | 20.93 | 7,335 | +0.20(+0.95%) |
Dec 03, 2015 | 21.11 | 21.11 | 20.73 | 20.73 | 1,540 | -0.48(-2.28%) |
Dec 02, 2015 | 21.23 | 21.26 | 21.22 | 21.22 | 788 | -0.05(-0.21%) |