Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 17.70 | 17.76 | 17.41 | 17.69 | 352,069 | -0.06(-0.32%) |
Feb 26, 2016 | 17.76 | 18.18 | 17.54 | 17.75 | 211,212 | +0.13(+0.75%) |
Feb 25, 2016 | 17.50 | 17.78 | 17.39 | 17.61 | 205,955 | +0.13(+0.76%) |
Feb 24, 2016 | 17.17 | 17.53 | 17.07 | 17.48 | 186,790 | +0.16(+0.93%) |
Feb 23, 2016 | 17.35 | 17.63 | 17.23 | 17.32 | 206,408 | -0.05(-0.27%) |
Feb 22, 2016 | 17.08 | 17.39 | 16.96 | 17.37 | 301,676 | +0.40(+2.34%) |
Feb 19, 2016 | 16.80 | 17.10 | 16.64 | 16.97 | 159,918 | +0.13(+0.79%) |
Feb 18, 2016 | 17.03 | 17.21 | 16.74 | 16.84 | 191,656 | -0.22(-1.28%) |
Feb 17, 2016 | 17.08 | 17.21 | 16.95 | 17.05 | 170,332 | +0.08(+0.45%) |
Feb 16, 2016 | 16.84 | 17.15 | 16.66 | 16.98 | 290,460 | +0.33(+1.99%) |
Feb 12, 2016 | 16.76 | 16.65 | 16.65 | 16.65 | 246,574 | +0.12(+0.74%) |
Feb 11, 2016 | 16.65 | 16.91 | 16.51 | 16.52 | 256,148 | -0.36(-2.13%) |
Feb 10, 2016 | 17.00 | 17.31 | 16.85 | 16.88 | 231,081 | +0.07(+0.39%) |
Feb 09, 2016 | 16.82 | 17.21 | 16.59 | 16.82 | 297,656 | -0.15(-0.89%) |
Feb 08, 2016 | 17.01 | 17.27 | 16.74 | 16.97 | 278,841 | -0.16(-0.94%) |
Feb 05, 2016 | 17.50 | 17.59 | 17.11 | 17.13 | 337,707 | -0.41(-2.32%) |
Feb 04, 2016 | 17.70 | 18.12 | 17.48 | 17.54 | 199,149 | -0.25(-1.38%) |
Feb 03, 2016 | 18.84 | 19.02 | 17.61 | 17.78 | 368,377 | -1.00(-5.34%) |
Feb 02, 2016 | 18.94 | 19.88 | 18.38 | 18.79 | 809,774 | +0.92(+5.14%) |
Feb 01, 2016 | 18.11 | 18.33 | 17.62 | 17.87 | 313,734 | -0.30(-1.67%) |
Jan 29, 2016 | 17.74 | 18.18 | 17.57 | 18.17 | 427,283 | +0.57(+3.23%) |
Jan 28, 2016 | 17.86 | 17.90 | 17.37 | 17.60 | 209,121 | -0.13(-0.75%) |
Jan 27, 2016 | 18.30 | 18.47 | 17.64 | 17.74 | 458,500 | -0.65(-3.55%) |
Jan 26, 2016 | 18.44 | 18.57 | 18.14 | 18.39 | 167,924 | +0.06(+0.31%) |
Jan 25, 2016 | 18.49 | 18.72 | 18.30 | 18.33 | 173,418 | -0.28(-1.53%) |
Jan 22, 2016 | 18.30 | 18.66 | 18.02 | 18.62 | 215,590 | +0.55(+3.04%) |
Jan 21, 2016 | 18.59 | 18.59 | 18.04 | 18.07 | 228,983 | -0.48(-2.60%) |
Jan 20, 2016 | 17.86 | 18.77 | 17.84 | 18.55 | 311,247 | +0.48(+2.67%) |
Jan 19, 2016 | 18.57 | 18.80 | 17.91 | 18.07 | 358,121 | -0.33(-1.80%) |
Jan 15, 2016 | 17.82 | 18.40 | 18.40 | 18.40 | 348,478 | +0.03(+0.15%) |
Jan 14, 2016 | 18.27 | 18.72 | 17.85 | 18.37 | 406,572 | +0.12(+0.67%) |
Jan 13, 2016 | 18.60 | 18.87 | 18.13 | 18.25 | 320,759 | -0.31(-1.68%) |
Jan 12, 2016 | 17.92 | 18.62 | 17.87 | 18.56 | 301,870 | +0.69(+3.87%) |
Jan 11, 2016 | 18.16 | 18.19 | 17.46 | 17.87 | 371,310 | -0.29(-1.62%) |
Jan 08, 2016 | 18.86 | 19.15 | 18.12 | 18.16 | 382,022 | -0.62(-3.33%) |
Jan 07, 2016 | 18.76 | 18.94 | 18.56 | 18.79 | 267,573 | -0.24(-1.24%) |
Jan 06, 2016 | 19.10 | 19.39 | 18.99 | 19.02 | 260,931 | -0.25(-1.28%) |
Jan 05, 2016 | 19.49 | 19.63 | 19.25 | 19.27 | 255,732 | -0.09(-0.44%) |
Jan 04, 2016 | 19.86 | 19.90 | 19.14 | 19.36 | 428,972 | -0.90(-4.44%) |
Dec 31, 2015 | 20.45 | 20.26 | 20.26 | 20.26 | 122,178 | -0.24(-1.16%) |
Dec 30, 2015 | 20.74 | 20.76 | 20.32 | 20.49 | 104,556 | -0.27(-1.28%) |
Dec 29, 2015 | 20.72 | 20.94 | 20.52 | 20.76 | 94,507 | +0.20(+0.97%) |
Dec 28, 2015 | 20.49 | 20.67 | 20.41 | 20.56 | 134,285 | +0.05(+0.23%) |
Dec 24, 2015 | 20.46 | 20.51 | 20.51 | 20.51 | 69,273 | -0.02(-0.09%) |
Dec 23, 2015 | 20.64 | 20.82 | 20.41 | 20.53 | 198,615 | -0.01(-0.05%) |
Dec 22, 2015 | 20.68 | 20.68 | 20.27 | 20.54 | 110,656 | -0.04(-0.18%) |
Dec 21, 2015 | 20.52 | 20.71 | 20.34 | 20.58 | 236,048 | +0.23(+1.12%) |
Dec 18, 2015 | 20.68 | 20.73 | 20.33 | 20.35 | 1,085,438 | -0.45(-2.14%) |
Dec 17, 2015 | 21.61 | 21.63 | 20.77 | 20.80 | 289,506 | -0.80(-3.73%) |
Dec 16, 2015 | 21.25 | 21.64 | 21.13 | 21.60 | 281,553 | +0.58(+2.75%) |
Dec 15, 2015 | 20.53 | 21.07 | 20.53 | 21.02 | 826,651 | +0.63(+3.06%) |
Dec 14, 2015 | 20.16 | 20.58 | 20.06 | 20.40 | 277,014 | +0.32(+1.60%) |
Dec 11, 2015 | 20.06 | 20.60 | 19.97 | 20.08 | 314,779 | -0.38(-1.85%) |
Dec 10, 2015 | 20.35 | 20.56 | 20.29 | 20.45 | 237,347 | +0.12(+0.61%) |
Dec 09, 2015 | 20.25 | 20.72 | 20.25 | 20.33 | 283,160 | -0.07(-0.32%) |
Dec 08, 2015 | 20.11 | 20.52 | 20.11 | 20.40 | 208,205 | +0.16(+0.80%) |
Dec 07, 2015 | 20.35 | 20.54 | 20.18 | 20.24 | 288,441 | -0.17(-0.83%) |
Dec 04, 2015 | 20.22 | 20.63 | 20.14 | 20.41 | 212,533 | +0.19(+0.94%) |
Dec 03, 2015 | 20.27 | 20.61 | 20.12 | 20.22 | 241,600 | -0.06(-0.28%) |
Dec 02, 2015 | 20.80 | 20.83 | 20.23 | 20.27 | 190,900 | -0.48(-2.33%) |