Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 17.18 | 17.66 | 17.14 | 17.50 | 1,626,866 | +0.30(+1.74%) |
Feb 26, 2016 | 17.47 | 17.82 | 17.03 | 17.20 | 2,706,189 | -0.22(-1.28%) |
Feb 25, 2016 | 18.49 | 18.49 | 16.92 | 17.43 | 7,040,216 | -1.76(-9.18%) |
Feb 24, 2016 | 18.79 | 19.32 | 18.53 | 19.19 | 2,941,012 | +0.15(+0.81%) |
Feb 23, 2016 | 18.79 | 19.07 | 18.50 | 19.03 | 1,974,488 | +0.34(+1.81%) |
Feb 22, 2016 | 18.46 | 18.72 | 18.24 | 18.69 | 1,061,833 | +0.30(+1.63%) |
Feb 19, 2016 | 18.23 | 18.46 | 18.02 | 18.39 | 1,309,798 | +0.13(+0.69%) |
Feb 18, 2016 | 18.27 | 18.39 | 17.97 | 18.27 | 1,007,547 | +0.00(+0.00%) |
Feb 17, 2016 | 17.87 | 18.29 | 17.82 | 18.27 | 1,499,968 | +0.50(+2.83%) |
Feb 16, 2016 | 17.56 | 17.82 | 17.50 | 17.77 | 866,709 | +0.41(+2.34%) |
Feb 12, 2016 | 17.06 | 17.36 | 17.36 | 17.36 | 539,686 | +0.33(+1.93%) |
Feb 11, 2016 | 16.88 | 17.13 | 16.81 | 17.03 | 652,369 | -0.08(-0.45%) |
Feb 10, 2016 | 16.92 | 17.44 | 16.92 | 17.11 | 752,760 | +0.17(+1.03%) |
Feb 09, 2016 | 16.90 | 17.11 | 16.70 | 16.93 | 1,472,611 | -0.15(-0.91%) |
Feb 08, 2016 | 17.54 | 17.62 | 16.99 | 17.09 | 1,243,664 | -0.62(-3.50%) |
Feb 05, 2016 | 17.77 | 17.90 | 17.58 | 17.71 | 1,267,200 | -0.18(-1.03%) |
Feb 04, 2016 | 17.98 | 18.07 | 17.62 | 17.89 | 1,452,655 | -0.27(-1.49%) |
Feb 03, 2016 | 18.09 | 18.20 | 17.65 | 18.16 | 976,137 | +0.15(+0.86%) |
Feb 02, 2016 | 18.31 | 18.31 | 17.80 | 18.01 | 1,033,377 | -0.47(-2.57%) |
Feb 01, 2016 | 18.36 | 18.62 | 18.11 | 18.48 | 707,819 | +0.04(+0.21%) |
Jan 29, 2016 | 18.48 | 18.73 | 18.25 | 18.44 | 1,519,631 | -0.03(-0.16%) |
Jan 28, 2016 | 18.46 | 18.58 | 18.21 | 18.47 | 1,235,912 | +0.09(+0.47%) |
Jan 27, 2016 | 18.19 | 18.56 | 18.07 | 18.38 | 1,481,507 | +0.13(+0.69%) |
Jan 26, 2016 | 17.79 | 18.27 | 17.71 | 18.26 | 786,219 | +0.45(+2.55%) |
Jan 25, 2016 | 17.99 | 18.13 | 17.72 | 17.80 | 1,036,449 | -0.24(-1.34%) |
Jan 22, 2016 | 17.69 | 18.05 | 17.65 | 18.05 | 957,858 | +0.56(+3.21%) |
Jan 21, 2016 | 17.32 | 17.69 | 17.12 | 17.48 | 837,325 | +0.15(+0.84%) |
Jan 20, 2016 | 17.11 | 17.42 | 16.67 | 17.34 | 1,496,908 | -0.05(-0.28%) |
Jan 19, 2016 | 17.06 | 17.55 | 16.82 | 17.39 | 1,494,725 | +0.45(+2.69%) |
Jan 15, 2016 | 16.43 | 16.93 | 16.93 | 16.93 | 1,536,174 | -0.19(-1.13%) |
Jan 14, 2016 | 17.65 | 17.76 | 16.85 | 17.13 | 1,722,110 | -0.51(-2.91%) |
Jan 13, 2016 | 17.94 | 17.98 | 17.48 | 17.64 | 2,121,628 | -0.30(-1.67%) |
Jan 12, 2016 | 18.25 | 18.25 | 17.71 | 17.94 | 1,109,576 | -0.22(-1.21%) |
Jan 11, 2016 | 18.42 | 18.50 | 17.91 | 18.16 | 1,658,055 | -0.19(-1.04%) |
Jan 08, 2016 | 18.56 | 18.68 | 18.34 | 18.35 | 697,388 | -0.08(-0.42%) |
Jan 07, 2016 | 18.39 | 18.75 | 18.37 | 18.43 | 1,061,730 | -0.30(-1.58%) |
Jan 06, 2016 | 18.44 | 18.90 | 18.44 | 18.72 | 994,973 | -0.01(-0.05%) |
Jan 05, 2016 | 18.57 | 18.79 | 18.44 | 18.73 | 787,647 | +0.18(+0.98%) |
Jan 04, 2016 | 18.64 | 18.70 | 18.38 | 18.55 | 1,730,330 | -0.29(-1.52%) |
Dec 31, 2015 | 18.96 | 18.84 | 18.84 | 18.84 | 1,024,497 | -0.17(-0.91%) |
Dec 30, 2015 | 19.14 | 19.34 | 19.01 | 19.01 | 847,806 | -0.26(-1.34%) |
Dec 29, 2015 | 19.35 | 19.36 | 18.95 | 19.27 | 788,786 | -0.01(-0.05%) |
Dec 28, 2015 | 19.08 | 19.32 | 18.98 | 19.28 | 1,108,669 | +0.15(+0.80%) |
Dec 24, 2015 | 18.93 | 19.13 | 19.13 | 19.13 | 883,605 | +0.18(+0.96%) |
Dec 23, 2015 | 18.66 | 19.03 | 18.54 | 18.94 | 1,528,794 | +0.39(+2.11%) |
Dec 22, 2015 | 18.45 | 18.73 | 18.20 | 18.55 | 2,210,604 | +0.50(+2.76%) |
Dec 21, 2015 | 18.02 | 18.25 | 17.88 | 18.05 | 1,355,413 | +0.18(+1.02%) |
Dec 18, 2015 | 17.84 | 18.19 | 17.84 | 17.87 | 1,686,171 | -0.03(-0.16%) |
Dec 17, 2015 | 18.12 | 18.17 | 17.88 | 17.90 | 1,128,106 | -0.22(-1.21%) |
Dec 16, 2015 | 17.85 | 18.16 | 17.68 | 18.12 | 1,909,471 | +0.40(+2.27%) |
Dec 15, 2015 | 17.41 | 17.93 | 17.37 | 17.72 | 2,113,211 | +0.42(+2.43%) |
Dec 14, 2015 | 17.02 | 17.47 | 16.95 | 17.30 | 1,889,601 | +0.30(+1.74%) |
Dec 11, 2015 | 16.89 | 17.45 | 16.89 | 17.00 | 1,827,254 | -0.13(-0.78%) |
Dec 10, 2015 | 17.03 | 17.28 | 16.96 | 17.14 | 1,073,877 | +0.06(+0.34%) |
Dec 09, 2015 | 17.11 | 17.15 | 16.93 | 17.08 | 1,285,920 | +0.16(+0.96%) |
Dec 08, 2015 | 16.85 | 16.99 | 16.76 | 16.92 | 655,556 | -0.11(-0.62%) |
Dec 07, 2015 | 16.94 | 17.10 | 16.87 | 17.02 | 843,508 | +0.02(+0.11%) |
Dec 04, 2015 | 16.93 | 17.14 | 16.90 | 17.00 | 637,549 | +0.11(+0.68%) |
Dec 03, 2015 | 16.96 | 17.25 | 16.77 | 16.89 | 1,219,020 | -0.04(-0.23%) |
Dec 02, 2015 | 17.01 | 17.16 | 16.91 | 16.93 | 839,968 | -0.14(-0.84%) |