Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 19.37 | 19.47 | 18.48 | 19.20 | 116,561 | -0.21(-1.06%) |
Mar 30, 2016 | 19.36 | 19.63 | 19.01 | 19.40 | 81,245 | +0.17(+0.90%) |
Mar 29, 2016 | 18.67 | 19.47 | 18.52 | 19.23 | 115,598 | +0.49(+2.63%) |
Mar 28, 2016 | 18.92 | 18.98 | 18.55 | 18.74 | 80,570 | -0.17(-0.91%) |
Mar 24, 2016 | 18.79 | 18.91 | 18.91 | 18.91 | 68,287 | +0.07(+0.35%) |
Mar 23, 2016 | 19.52 | 19.52 | 18.85 | 18.85 | 104,055 | -0.65(-3.33%) |
Mar 22, 2016 | 19.95 | 20.35 | 19.26 | 19.49 | 88,938 | -0.63(-3.14%) |
Mar 21, 2016 | 20.43 | 20.50 | 20.10 | 20.13 | 77,809 | -0.42(-2.04%) |
Mar 18, 2016 | 19.90 | 20.61 | 19.72 | 20.55 | 217,031 | +0.83(+4.21%) |
Mar 17, 2016 | 19.35 | 19.95 | 19.35 | 19.72 | 197,521 | +0.35(+1.82%) |
Mar 16, 2016 | 19.53 | 19.53 | 18.87 | 19.36 | 111,991 | -0.26(-1.34%) |
Mar 15, 2016 | 19.00 | 19.70 | 18.97 | 19.63 | 156,085 | +0.56(+2.93%) |
Mar 14, 2016 | 18.96 | 19.11 | 18.65 | 19.07 | 106,843 | +0.04(+0.22%) |
Mar 11, 2016 | 17.46 | 19.12 | 17.25 | 19.03 | 149,835 | +1.33(+7.52%) |
Mar 10, 2016 | 17.79 | 17.97 | 17.29 | 17.70 | 68,747 | +0.03(+0.19%) |
Mar 09, 2016 | 17.70 | 18.03 | 17.54 | 17.66 | 71,699 | -0.02(-0.14%) |
Mar 08, 2016 | 17.95 | 18.29 | 17.66 | 17.69 | 147,459 | -0.39(-2.18%) |
Mar 07, 2016 | 17.70 | 18.16 | 17.61 | 18.08 | 156,181 | +0.35(+1.99%) |
Mar 04, 2016 | 17.79 | 17.97 | 17.47 | 17.73 | 62,101 | +0.00(+0.00%) |
Mar 03, 2016 | 17.52 | 17.86 | 17.52 | 17.73 | 99,940 | +0.16(+0.89%) |
Mar 02, 2016 | 17.34 | 17.74 | 17.19 | 17.57 | 121,066 | +0.16(+0.90%) |
Mar 01, 2016 | 16.98 | 17.57 | 16.97 | 17.42 | 92,600 | +0.53(+3.16%) |
Feb 29, 2016 | 16.84 | 17.09 | 16.73 | 16.88 | 153,244 | +0.05(+0.29%) |
Feb 26, 2016 | 16.73 | 16.92 | 16.67 | 16.83 | 92,287 | +0.22(+1.34%) |
Feb 25, 2016 | 16.64 | 16.71 | 16.46 | 16.61 | 95,740 | -0.01(-0.05%) |
Feb 24, 2016 | 16.27 | 16.67 | 16.27 | 16.62 | 91,098 | +0.30(+1.86%) |
Feb 23, 2016 | 16.08 | 16.83 | 15.78 | 16.32 | 137,897 | +0.25(+1.53%) |
Feb 22, 2016 | 16.50 | 16.87 | 15.99 | 16.07 | 73,848 | -0.36(-2.20%) |
Feb 19, 2016 | 15.93 | 16.50 | 15.87 | 16.43 | 103,437 | +0.47(+2.93%) |
Feb 18, 2016 | 16.20 | 16.34 | 15.69 | 15.96 | 74,097 | -0.13(-0.82%) |
Feb 17, 2016 | 16.78 | 17.06 | 16.01 | 16.09 | 242,770 | -0.53(-3.21%) |
Feb 16, 2016 | 15.98 | 16.78 | 15.65 | 16.63 | 125,851 | +0.87(+5.53%) |
Feb 12, 2016 | 15.55 | 15.76 | 15.76 | 15.76 | 92,388 | +0.33(+2.13%) |
Feb 11, 2016 | 14.96 | 15.44 | 14.96 | 15.43 | 74,246 | +0.16(+1.08%) |
Feb 10, 2016 | 15.19 | 15.44 | 15.17 | 15.26 | 102,601 | +0.12(+0.76%) |
Feb 09, 2016 | 14.96 | 15.32 | 14.80 | 15.15 | 62,667 | -0.03(-0.22%) |
Feb 08, 2016 | 14.90 | 15.24 | 14.90 | 15.18 | 82,581 | +0.22(+1.48%) |
Feb 05, 2016 | 15.29 | 15.49 | 14.94 | 14.96 | 94,415 | -0.34(-2.20%) |
Feb 04, 2016 | 15.26 | 15.73 | 15.24 | 15.30 | 54,375 | -0.02(-0.11%) |
Feb 03, 2016 | 15.29 | 15.41 | 14.88 | 15.31 | 120,471 | +0.11(+0.70%) |
Feb 02, 2016 | 15.54 | 15.62 | 15.13 | 15.21 | 77,078 | -0.46(-2.94%) |
Feb 01, 2016 | 15.89 | 16.00 | 15.54 | 15.67 | 79,788 | -0.37(-2.31%) |
Jan 29, 2016 | 15.52 | 16.06 | 15.52 | 16.04 | 133,741 | +0.64(+4.16%) |
Jan 28, 2016 | 15.37 | 15.50 | 15.19 | 15.40 | 74,603 | +0.12(+0.81%) |
Jan 27, 2016 | 15.36 | 15.54 | 15.27 | 15.27 | 64,700 | -0.12(-0.75%) |
Jan 26, 2016 | 15.05 | 15.54 | 14.94 | 15.39 | 85,839 | +0.39(+2.63%) |
Jan 25, 2016 | 15.39 | 15.39 | 14.98 | 14.99 | 80,583 | -0.39(-2.56%) |
Jan 22, 2016 | 15.28 | 15.77 | 15.17 | 15.39 | 196,989 | +0.31(+2.07%) |
Jan 21, 2016 | 15.07 | 15.74 | 14.95 | 15.08 | 158,568 | +0.09(+0.60%) |
Jan 20, 2016 | 14.80 | 15.18 | 14.19 | 14.98 | 137,292 | +0.00(+0.00%) |
Jan 19, 2016 | 15.35 | 15.58 | 14.93 | 14.98 | 122,964 | -0.31(-2.04%) |
Jan 15, 2016 | 15.41 | 15.30 | 15.30 | 15.30 | 153,980 | -0.51(-3.22%) |
Jan 14, 2016 | 15.77 | 16.23 | 15.63 | 15.81 | 125,508 | +0.10(+0.63%) |
Jan 13, 2016 | 15.27 | 16.00 | 15.27 | 15.71 | 135,582 | +0.53(+3.46%) |
Jan 12, 2016 | 15.55 | 15.61 | 15.08 | 15.18 | 229,252 | -0.15(-1.00%) |
Jan 11, 2016 | 15.57 | 15.61 | 15.13 | 15.34 | 115,021 | -0.14(-0.89%) |
Jan 08, 2016 | 15.40 | 15.91 | 15.28 | 15.47 | 195,482 | +0.21(+1.38%) |
Jan 07, 2016 | 15.47 | 15.74 | 15.26 | 15.26 | 158,714 | -0.53(-3.33%) |
Jan 06, 2016 | 15.78 | 16.04 | 15.75 | 15.79 | 72,491 | -0.23(-1.41%) |
Jan 05, 2016 | 16.14 | 16.28 | 15.89 | 16.01 | 98,784 | -0.02(-0.10%) |