Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 15.49 | 16.60 | 15.49 | 16.05 | 6,311 | +0.55(+3.56%) |
Feb 26, 2016 | 15.48 | 16.22 | 15.19 | 15.50 | 3,740 | +0.10(+0.64%) |
Feb 25, 2016 | 15.30 | 15.40 | 15.30 | 15.40 | 661 | -0.10(-0.63%) |
Feb 24, 2016 | 15.39 | 15.62 | 15.23 | 15.50 | 4,629 | +0.22(+1.43%) |
Feb 23, 2016 | 15.22 | 15.48 | 15.22 | 15.28 | 1,090 | +0.06(+0.40%) |
Feb 22, 2016 | 15.32 | 15.48 | 15.18 | 15.22 | 10,433 | -0.10(-0.64%) |
Feb 19, 2016 | 15.14 | 15.33 | 15.14 | 15.32 | 2,157 | +0.06(+0.40%) |
Feb 18, 2016 | 15.14 | 15.40 | 15.14 | 15.26 | 3,141 | -0.16(-1.03%) |
Feb 17, 2016 | 15.30 | 15.44 | 15.30 | 15.42 | 4,170 | +0.07(+0.44%) |
Feb 16, 2016 | 15.54 | 15.63 | 15.30 | 15.35 | 3,759 | -0.18(-1.17%) |
Feb 12, 2016 | 15.30 | 15.53 | 15.53 | 15.53 | 2,515 | +0.23(+1.53%) |
Feb 11, 2016 | 15.24 | 15.34 | 15.24 | 15.30 | 8,273 | -0.11(-0.69%) |
Feb 10, 2016 | 15.37 | 15.62 | 15.27 | 15.40 | 1,844 | +0.08(+0.50%) |
Feb 09, 2016 | 15.22 | 15.32 | 15.22 | 15.32 | 1,732 | +0.21(+1.39%) |
Feb 08, 2016 | 15.84 | 15.84 | 15.11 | 15.11 | 3,852 | -0.70(-4.44%) |
Feb 05, 2016 | 15.96 | 15.96 | 15.65 | 15.82 | 3,950 | -0.08(-0.52%) |
Feb 04, 2016 | 16.01 | 16.06 | 15.68 | 15.90 | 3,975 | +0.03(+0.19%) |
Feb 03, 2016 | 16.32 | 16.32 | 15.86 | 15.87 | 7,440 | -0.36(-2.23%) |
Feb 02, 2016 | 16.18 | 16.33 | 16.16 | 16.23 | 3,284 | -0.25(-1.51%) |
Feb 01, 2016 | 16.25 | 16.48 | 16.05 | 16.48 | 5,057 | +0.20(+1.21%) |
Jan 29, 2016 | 16.44 | 16.73 | 16.29 | 16.29 | 3,855 | +0.07(+0.42%) |
Jan 28, 2016 | 16.29 | 16.29 | 16.19 | 16.22 | 916 | -0.04(-0.23%) |
Jan 27, 2016 | 16.35 | 16.35 | 16.09 | 16.25 | 3,626 | -0.08(-0.51%) |
Jan 26, 2016 | 16.35 | 16.35 | 16.25 | 16.34 | 1,980 | +0.06(+0.37%) |
Jan 25, 2016 | 16.24 | 16.75 | 16.13 | 16.28 | 10,047 | +0.04(+0.23%) |
Jan 22, 2016 | 16.44 | 16.87 | 15.88 | 16.24 | 6,103 | -0.05(-0.33%) |
Jan 21, 2016 | 16.78 | 16.84 | 16.29 | 16.29 | 1,605 | +0.29(+1.82%) |
Jan 20, 2016 | 16.32 | 16.64 | 15.86 | 16.00 | 4,739 | -0.59(-3.57%) |
Jan 19, 2016 | 16.62 | 17.12 | 16.24 | 16.59 | 3,800 | -0.03(-0.18%) |
Jan 15, 2016 | 16.93 | 16.62 | 16.62 | 16.62 | 11,782 | -0.32(-1.86%) |
Jan 14, 2016 | 16.85 | 17.10 | 16.85 | 16.94 | 1,927 | -0.01(-0.05%) |
Jan 13, 2016 | 16.95 | 17.18 | 16.89 | 16.95 | 2,601 | -0.07(-0.40%) |
Jan 12, 2016 | 17.21 | 17.22 | 17.02 | 17.02 | 3,525 | -0.32(-1.83%) |
Jan 11, 2016 | 17.00 | 17.37 | 17.00 | 17.34 | 3,737 | +0.26(+1.55%) |
Jan 08, 2016 | 17.30 | 17.37 | 17.07 | 17.07 | 2,115 | -0.01(-0.04%) |
Jan 07, 2016 | 17.30 | 17.45 | 17.08 | 17.08 | 3,937 | -0.21(-1.22%) |
Jan 06, 2016 | 17.19 | 17.49 | 17.19 | 17.29 | 4,382 | +0.18(+1.06%) |
Jan 05, 2016 | 17.23 | 17.55 | 17.11 | 17.11 | 1,702 | -0.12(-0.70%) |
Jan 04, 2016 | 17.22 | 17.56 | 17.16 | 17.23 | 1,906 | -0.32(-1.81%) |
Dec 31, 2015 | 17.37 | 17.55 | 17.55 | 17.55 | 1,059 | +0.36(+2.11%) |
Dec 30, 2015 | 17.27 | 17.55 | 16.81 | 17.18 | 7,323 | +0.00(+0.00%) |
Dec 29, 2015 | 17.15 | 17.31 | 17.14 | 17.18 | 7,345 | -0.07(-0.39%) |
Dec 28, 2015 | 17.00 | 17.30 | 16.82 | 17.25 | 6,100 | +0.32(+1.92%) |
Dec 24, 2015 | 16.81 | 16.93 | 16.93 | 16.93 | 1,323 | +0.05(+0.31%) |
Dec 23, 2015 | 16.96 | 17.30 | 16.81 | 16.87 | 3,341 | -0.04(-0.22%) |
Dec 22, 2015 | 16.84 | 17.01 | 16.81 | 16.91 | 14,307 | -0.08(-0.44%) |
Dec 21, 2015 | 16.95 | 17.17 | 16.95 | 16.99 | 3,088 | +0.27(+1.63%) |
Dec 18, 2015 | 17.22 | 17.32 | 16.72 | 16.72 | 6,116 | -0.36(-2.12%) |
Dec 17, 2015 | 17.00 | 17.48 | 16.72 | 17.08 | 3,775 | -0.02(-0.13%) |
Dec 16, 2015 | 17.37 | 17.56 | 16.92 | 17.10 | 18,205 | +0.02(+0.13%) |
Dec 15, 2015 | 16.97 | 17.18 | 16.97 | 17.08 | 1,989 | +0.08(+0.48%) |
Dec 14, 2015 | 17.09 | 17.09 | 17.00 | 17.00 | 3,589 | -0.10(-0.57%) |
Dec 11, 2015 | 17.03 | 17.18 | 17.03 | 17.09 | 3,207 | -0.23(-1.34%) |
Dec 10, 2015 | 17.22 | 17.32 | 17.22 | 17.32 | 1,306 | +0.21(+1.22%) |
Dec 09, 2015 | 17.14 | 17.35 | 17.12 | 17.12 | 6,499 | -0.01(-0.04%) |
Dec 08, 2015 | 17.18 | 17.39 | 17.12 | 17.12 | 536 | -0.16(-0.95%) |
Dec 07, 2015 | 17.18 | 17.29 | 17.18 | 17.29 | 918 | +0.07(+0.39%) |
Dec 04, 2015 | 17.33 | 17.33 | 17.03 | 17.22 | 1,050 | +0.21(+1.23%) |
Dec 03, 2015 | 17.15 | 17.15 | 17.01 | 17.01 | 1,552 | -0.07(-0.44%) |
Dec 02, 2015 | 17.04 | 17.09 | 17.04 | 17.09 | 864 | +0.04(+0.26%) |