Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 17.90 | 18.04 | 17.61 | 17.69 | 55,085 | -0.09(-0.51%) |
Feb 26, 2016 | 17.95 | 17.95 | 17.67 | 17.78 | 11,906 | +0.09(+0.51%) |
Feb 25, 2016 | 17.87 | 17.90 | 17.54 | 17.69 | 24,055 | -0.22(-1.23%) |
Feb 24, 2016 | 17.86 | 18.06 | 17.46 | 17.91 | 55,471 | +0.01(+0.06%) |
Feb 23, 2016 | 18.27 | 18.27 | 17.70 | 17.90 | 24,997 | -0.38(-2.08%) |
Feb 22, 2016 | 18.26 | 18.30 | 18.06 | 18.28 | 36,430 | +0.29(+1.61%) |
Feb 19, 2016 | 17.68 | 18.02 | 17.59 | 17.99 | 23,536 | +0.38(+2.16%) |
Feb 18, 2016 | 17.12 | 17.63 | 16.90 | 17.61 | 40,936 | +0.35(+2.03%) |
Feb 17, 2016 | 16.83 | 17.44 | 16.83 | 17.26 | 44,462 | +0.61(+3.66%) |
Feb 16, 2016 | 16.55 | 16.69 | 16.46 | 16.65 | 23,697 | +0.12(+0.73%) |
Feb 12, 2016 | 16.85 | 16.53 | 16.53 | 16.53 | 17,500 | -0.16(-0.96%) |
Feb 11, 2016 | 16.78 | 16.78 | 14.78 | 16.69 | 31,747 | -0.11(-0.65%) |
Feb 10, 2016 | 16.45 | 16.91 | 16.45 | 16.80 | 29,985 | +0.48(+2.94%) |
Feb 09, 2016 | 15.30 | 16.32 | 15.30 | 16.32 | 29,776 | +0.81(+5.22%) |
Feb 08, 2016 | 16.74 | 16.75 | 15.38 | 15.51 | 29,191 | -0.94(-5.71%) |
Feb 05, 2016 | 16.75 | 17.25 | 15.86 | 16.45 | 46,821 | -0.35(-2.08%) |
Feb 04, 2016 | 16.60 | 16.95 | 16.60 | 16.80 | 26,290 | +0.33(+2.00%) |
Feb 03, 2016 | 16.50 | 16.59 | 16.15 | 16.47 | 25,200 | +0.02(+0.12%) |
Feb 02, 2016 | 16.78 | 16.90 | 16.34 | 16.45 | 62,999 | -0.40(-2.37%) |
Feb 01, 2016 | 16.73 | 17.10 | 16.49 | 16.85 | 104,294 | +0.02(+0.12%) |
Jan 29, 2016 | 16.32 | 17.05 | 16.25 | 16.83 | 59,726 | +0.71(+4.40%) |
Jan 28, 2016 | 15.70 | 16.16 | 15.69 | 16.12 | 97,512 | +1.04(+6.90%) |
Jan 27, 2016 | 15.05 | 15.60 | 14.98 | 15.08 | 95,461 | +0.08(+0.53%) |
Jan 26, 2016 | 14.89 | 15.04 | 14.76 | 15.00 | 54,050 | +0.24(+1.63%) |
Jan 25, 2016 | 14.86 | 15.02 | 14.72 | 14.76 | 34,803 | -0.12(-0.81%) |
Jan 22, 2016 | 14.83 | 15.14 | 14.74 | 14.88 | 80,594 | +0.31(+2.13%) |
Jan 21, 2016 | 14.77 | 14.77 | 14.43 | 14.57 | 28,049 | -0.06(-0.41%) |
Jan 20, 2016 | 14.68 | 14.74 | 14.21 | 14.63 | 26,103 | -0.27(-1.81%) |
Jan 19, 2016 | 15.20 | 15.20 | 14.77 | 14.90 | 23,877 | -0.38(-2.49%) |
Jan 15, 2016 | 15.37 | 15.28 | 15.28 | 15.28 | 23,800 | -0.25(-1.61%) |
Jan 14, 2016 | 15.41 | 15.62 | 15.27 | 15.53 | 50,432 | +0.01(+0.06%) |
Jan 13, 2016 | 15.80 | 15.80 | 15.40 | 15.52 | 36,703 | -0.07(-0.45%) |
Jan 12, 2016 | 15.70 | 15.78 | 15.50 | 15.59 | 28,976 | -0.17(-1.08%) |
Jan 11, 2016 | 16.17 | 16.18 | 15.63 | 15.76 | 32,628 | -0.32(-1.99%) |
Jan 08, 2016 | 16.49 | 16.49 | 15.90 | 16.08 | 31,043 | -0.46(-2.78%) |
Jan 07, 2016 | 17.02 | 17.19 | 16.14 | 16.54 | 66,539 | -0.74(-4.28%) |
Jan 06, 2016 | 17.32 | 17.59 | 17.20 | 17.28 | 41,559 | -0.45(-2.54%) |
Jan 05, 2016 | 17.74 | 17.76 | 17.31 | 17.73 | 78,283 | +0.07(+0.40%) |
Jan 04, 2016 | 17.29 | 17.80 | 17.29 | 17.66 | 227,747 | +0.25(+1.44%) |
Dec 31, 2015 | 17.55 | 17.41 | 17.41 | 17.41 | 8,600 | -0.08(-0.46%) |
Dec 30, 2015 | 17.87 | 17.87 | 17.38 | 17.49 | 8,561 | -0.23(-1.30%) |
Dec 29, 2015 | 18.16 | 18.16 | 17.57 | 17.72 | 39,334 | -0.35(-1.94%) |
Dec 28, 2015 | 17.96 | 18.13 | 17.86 | 18.07 | 22,376 | -0.08(-0.44%) |
Dec 24, 2015 | 17.83 | 18.15 | 18.15 | 18.15 | 4,400 | +0.19(+1.06%) |
Dec 23, 2015 | 18.03 | 18.20 | 17.75 | 17.96 | 82,571 | -0.07(-0.39%) |
Dec 22, 2015 | 18.19 | 18.46 | 17.83 | 18.03 | 50,829 | -0.07(-0.39%) |
Dec 21, 2015 | 18.28 | 18.49 | 17.95 | 18.10 | 43,506 | -0.27(-1.47%) |
Dec 18, 2015 | 18.55 | 18.84 | 18.21 | 18.37 | 86,590 | -0.25(-1.34%) |
Dec 17, 2015 | 18.44 | 18.85 | 18.35 | 18.62 | 55,218 | +0.30(+1.64%) |
Dec 16, 2015 | 17.47 | 18.47 | 17.10 | 18.32 | 46,121 | +0.87(+4.99%) |
Dec 15, 2015 | 17.36 | 17.89 | 17.36 | 17.45 | 36,100 | +0.17(+0.98%) |
Dec 14, 2015 | 17.35 | 17.71 | 16.75 | 17.28 | 28,585 | -0.22(-1.26%) |
Dec 11, 2015 | 16.79 | 17.75 | 16.56 | 17.50 | 25,312 | +0.85(+5.11%) |
Dec 10, 2015 | 17.15 | 17.15 | 16.65 | 16.65 | 62,538 | -0.25(-1.48%) |
Dec 09, 2015 | 16.97 | 17.30 | 16.90 | 16.90 | 26,093 | -0.05(-0.29%) |
Dec 08, 2015 | 17.48 | 17.52 | 16.90 | 16.95 | 12,002 | -0.39(-2.25%) |
Dec 07, 2015 | 17.83 | 17.83 | 17.26 | 17.34 | 34,878 | -0.77(-4.25%) |
Dec 04, 2015 | 18.04 | 18.24 | 17.81 | 18.11 | 33,943 | -0.26(-1.42%) |
Dec 03, 2015 | 18.18 | 18.45 | 18.06 | 18.37 | 17,826 | +0.08(+0.44%) |
Dec 02, 2015 | 18.42 | 18.42 | 18.12 | 18.29 | 46,633 | -0.26(-1.40%) |