Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 18.24 | 18.39 | 18.08 | 18.12 | 1,089,826 | -0.10(-0.57%) |
Feb 26, 2016 | 18.22 | 18.56 | 18.08 | 18.22 | 1,352,308 | +0.02(+0.11%) |
Feb 25, 2016 | 18.14 | 18.35 | 18.08 | 18.20 | 2,912,697 | +0.10(+0.58%) |
Feb 24, 2016 | 18.10 | 18.20 | 17.89 | 18.10 | 1,423,473 | -0.13(-0.69%) |
Feb 23, 2016 | 18.26 | 18.40 | 18.22 | 18.22 | 668,808 | -0.15(-0.80%) |
Feb 22, 2016 | 18.14 | 18.51 | 18.12 | 18.37 | 580,327 | +0.38(+2.09%) |
Feb 19, 2016 | 18.01 | 18.18 | 17.95 | 17.99 | 838,313 | -0.10(-0.58%) |
Feb 18, 2016 | 17.99 | 18.37 | 17.74 | 18.10 | 1,038,511 | +0.15(+0.82%) |
Feb 17, 2016 | 17.39 | 18.10 | 17.34 | 17.95 | 1,383,216 | +0.63(+3.62%) |
Feb 16, 2016 | 17.53 | 17.64 | 16.88 | 17.32 | 819,464 | -0.08(-0.48%) |
Feb 12, 2016 | 16.86 | 17.41 | 17.41 | 17.41 | 1,142,512 | +0.69(+4.13%) |
Feb 11, 2016 | 15.75 | 16.87 | 15.75 | 16.72 | 1,194,489 | -0.19(-1.11%) |
Feb 10, 2016 | 17.11 | 17.39 | 16.86 | 16.90 | 952,477 | -0.17(-0.98%) |
Feb 09, 2016 | 16.74 | 17.30 | 16.67 | 17.07 | 1,347,078 | +0.17(+0.99%) |
Feb 08, 2016 | 17.26 | 17.30 | 16.72 | 16.90 | 950,870 | -0.50(-2.88%) |
Feb 05, 2016 | 17.53 | 17.80 | 17.41 | 17.41 | 785,393 | -0.23(-1.30%) |
Feb 04, 2016 | 17.55 | 17.82 | 17.55 | 17.64 | 861,332 | +0.04(+0.24%) |
Feb 03, 2016 | 17.57 | 17.78 | 17.36 | 17.59 | 841,064 | +0.15(+0.84%) |
Feb 02, 2016 | 17.76 | 17.80 | 17.36 | 17.45 | 609,747 | -0.44(-2.43%) |
Feb 01, 2016 | 17.74 | 18.01 | 17.66 | 17.88 | 581,737 | +0.02(+0.12%) |
Jan 29, 2016 | 17.51 | 17.90 | 17.51 | 17.86 | 1,215,299 | +0.44(+2.50%) |
Jan 28, 2016 | 17.53 | 17.70 | 17.39 | 17.43 | 461,493 | +0.02(+0.12%) |
Jan 27, 2016 | 17.53 | 17.61 | 17.27 | 17.41 | 599,395 | -0.19(-1.06%) |
Jan 26, 2016 | 17.10 | 17.60 | 16.99 | 17.59 | 995,278 | +0.62(+3.66%) |
Jan 25, 2016 | 17.30 | 17.47 | 16.95 | 16.97 | 797,787 | -0.41(-2.38%) |
Jan 22, 2016 | 17.16 | 17.46 | 17.01 | 17.39 | 834,695 | +0.31(+1.82%) |
Jan 21, 2016 | 16.95 | 17.30 | 16.78 | 17.07 | 861,881 | +0.17(+0.98%) |
Jan 20, 2016 | 17.43 | 17.43 | 16.54 | 16.91 | 940,303 | -0.73(-4.11%) |
Jan 19, 2016 | 17.84 | 17.84 | 17.45 | 17.63 | 649,579 | -0.15(-0.82%) |
Jan 15, 2016 | 18.01 | 17.78 | 17.78 | 17.78 | 801,668 | -0.44(-2.39%) |
Jan 14, 2016 | 18.36 | 18.48 | 18.12 | 18.21 | 478,221 | -0.10(-0.57%) |
Jan 13, 2016 | 18.36 | 18.86 | 18.15 | 18.32 | 1,033,286 | -0.04(-0.23%) |
Jan 12, 2016 | 18.88 | 18.88 | 18.24 | 18.36 | 1,368,470 | -0.39(-2.10%) |
Jan 11, 2016 | 18.82 | 18.92 | 18.62 | 18.75 | 898,704 | +0.00(+0.00%) |
Jan 08, 2016 | 19.23 | 19.27 | 18.73 | 18.75 | 994,983 | -0.39(-2.06%) |
Jan 07, 2016 | 19.54 | 19.69 | 19.08 | 19.15 | 1,235,176 | -0.41(-2.12%) |
Jan 06, 2016 | 19.48 | 19.66 | 19.44 | 19.56 | 534,554 | -0.14(-0.74%) |
Jan 05, 2016 | 19.46 | 19.81 | 19.33 | 19.71 | 512,163 | +0.27(+1.39%) |
Jan 04, 2016 | 19.35 | 19.52 | 19.04 | 19.44 | 1,132,658 | -0.10(-0.53%) |
Dec 31, 2015 | 19.77 | 19.54 | 19.54 | 19.54 | 406,239 | -0.25(-1.26%) |
Dec 30, 2015 | 19.91 | 19.98 | 19.66 | 19.79 | 538,675 | -0.15(-0.73%) |
Dec 29, 2015 | 19.77 | 19.98 | 19.73 | 19.93 | 658,769 | +0.23(+1.16%) |
Dec 28, 2015 | 19.37 | 19.73 | 19.25 | 19.71 | 809,536 | +0.21(+1.06%) |
Dec 24, 2015 | 19.75 | 19.50 | 19.50 | 19.50 | 221,216 | -0.23(-1.16%) |
Dec 23, 2015 | 19.50 | 19.75 | 19.50 | 19.73 | 869,987 | +0.27(+1.38%) |
Dec 22, 2015 | 19.46 | 19.66 | 19.40 | 19.46 | 690,192 | +0.04(+0.21%) |
Dec 21, 2015 | 19.56 | 19.58 | 19.23 | 19.42 | 1,179,358 | -0.04(-0.21%) |
Dec 18, 2015 | 19.56 | 19.57 | 19.17 | 19.46 | 3,347,199 | +0.02(+0.11%) |
Dec 17, 2015 | 19.66 | 19.77 | 19.27 | 19.44 | 807,867 | -0.19(-0.95%) |
Dec 16, 2015 | 19.35 | 19.81 | 19.29 | 19.62 | 1,289,791 | +0.37(+1.94%) |
Dec 15, 2015 | 18.92 | 19.31 | 18.88 | 19.25 | 653,363 | +0.44(+2.31%) |
Dec 14, 2015 | 18.63 | 18.84 | 18.46 | 18.82 | 1,146,538 | +0.17(+0.89%) |
Dec 11, 2015 | 18.71 | 18.90 | 18.50 | 18.65 | 1,094,605 | -0.21(-1.10%) |
Dec 10, 2015 | 18.50 | 18.92 | 18.38 | 18.86 | 1,013,674 | +0.37(+2.02%) |
Dec 09, 2015 | 18.86 | 19.08 | 18.48 | 18.48 | 1,079,360 | -0.41(-2.19%) |
Dec 08, 2015 | 18.94 | 19.21 | 18.86 | 18.90 | 1,074,170 | -0.12(-0.65%) |
Dec 07, 2015 | 19.21 | 19.26 | 18.77 | 19.02 | 1,039,843 | -0.27(-1.40%) |
Dec 04, 2015 | 19.23 | 19.39 | 18.83 | 19.29 | 884,277 | +0.15(+0.76%) |
Dec 03, 2015 | 19.42 | 19.69 | 18.94 | 19.15 | 1,025,231 | -0.23(-1.18%) |
Dec 02, 2015 | 19.85 | 19.89 | 19.35 | 19.37 | 987,980 | -0.54(-2.71%) |