Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 18.76 | 19.20 | 18.71 | 18.78 | 87,196 | -0.13(-0.69%) |
Mar 30, 2016 | 19.04 | 19.18 | 18.71 | 18.91 | 90,461 | -0.11(-0.58%) |
Mar 29, 2016 | 18.28 | 19.15 | 18.28 | 19.02 | 42,010 | +0.45(+2.42%) |
Mar 28, 2016 | 18.44 | 18.77 | 18.10 | 18.57 | 41,396 | -0.07(-0.38%) |
Mar 24, 2016 | 18.04 | 18.64 | 18.64 | 18.64 | 48,600 | +0.47(+2.59%) |
Mar 23, 2016 | 18.58 | 18.91 | 18.04 | 18.17 | 62,972 | -0.38(-2.05%) |
Mar 22, 2016 | 18.84 | 19.07 | 18.49 | 18.55 | 216,568 | -0.52(-2.73%) |
Mar 21, 2016 | 19.17 | 19.81 | 19.00 | 19.07 | 85,387 | -0.19(-0.99%) |
Mar 18, 2016 | 19.10 | 19.50 | 18.97 | 19.26 | 104,968 | +0.33(+1.74%) |
Mar 17, 2016 | 19.23 | 19.42 | 18.70 | 18.93 | 89,576 | -0.32(-1.66%) |
Mar 16, 2016 | 18.49 | 19.34 | 18.49 | 19.25 | 90,959 | +0.59(+3.16%) |
Mar 15, 2016 | 18.92 | 19.00 | 18.28 | 18.66 | 46,015 | -0.25(-1.32%) |
Mar 14, 2016 | 18.57 | 19.08 | 18.50 | 18.91 | 88,560 | +0.22(+1.18%) |
Mar 11, 2016 | 18.26 | 18.73 | 17.60 | 18.69 | 91,141 | +0.68(+3.78%) |
Mar 10, 2016 | 17.97 | 18.33 | 17.74 | 18.01 | 55,094 | +0.18(+1.01%) |
Mar 09, 2016 | 17.73 | 18.15 | 17.64 | 17.83 | 71,536 | +0.12(+0.68%) |
Mar 08, 2016 | 17.88 | 18.19 | 17.56 | 17.71 | 86,783 | -0.37(-2.05%) |
Mar 07, 2016 | 18.01 | 18.54 | 17.91 | 18.08 | 100,218 | -0.15(-0.82%) |
Mar 04, 2016 | 17.98 | 18.60 | 17.81 | 18.23 | 88,152 | +0.35(+1.96%) |
Mar 03, 2016 | 17.78 | 18.08 | 17.75 | 17.88 | 77,621 | +0.02(+0.11%) |
Mar 02, 2016 | 17.87 | 18.07 | 17.62 | 17.86 | 111,262 | +0.05(+0.28%) |
Mar 01, 2016 | 17.90 | 17.92 | 17.63 | 17.81 | 91,116 | +0.14(+0.79%) |
Feb 29, 2016 | 17.64 | 17.87 | 17.41 | 17.67 | 64,966 | -0.04(-0.23%) |
Feb 26, 2016 | 17.85 | 17.90 | 17.53 | 17.71 | 91,275 | -0.11(-0.62%) |
Feb 25, 2016 | 17.75 | 17.88 | 17.19 | 17.82 | 80,438 | -0.03(-0.17%) |
Feb 24, 2016 | 17.40 | 17.97 | 17.02 | 17.85 | 98,175 | +0.19(+1.08%) |
Feb 23, 2016 | 18.40 | 18.40 | 17.45 | 17.66 | 126,648 | -0.45(-2.48%) |
Feb 22, 2016 | 18.00 | 18.27 | 17.55 | 18.11 | 108,424 | +0.19(+1.06%) |
Feb 19, 2016 | 17.50 | 18.35 | 17.32 | 17.92 | 129,388 | +0.41(+2.34%) |
Feb 18, 2016 | 17.64 | 17.64 | 17.04 | 17.51 | 114,401 | +0.02(+0.11%) |
Feb 17, 2016 | 17.52 | 18.00 | 17.05 | 17.49 | 152,099 | +0.13(+0.75%) |
Feb 16, 2016 | 16.61 | 17.69 | 16.57 | 17.36 | 148,468 | +1.11(+6.83%) |
Feb 12, 2016 | 15.76 | 16.25 | 16.25 | 16.25 | 77,000 | +0.74(+4.77%) |
Feb 11, 2016 | 15.69 | 15.87 | 15.21 | 15.51 | 142,052 | -0.50(-3.12%) |
Feb 10, 2016 | 16.07 | 16.57 | 15.96 | 16.01 | 99,896 | +0.09(+0.57%) |
Feb 09, 2016 | 16.20 | 16.30 | 15.82 | 15.92 | 168,730 | -0.65(-3.92%) |
Feb 08, 2016 | 16.84 | 16.94 | 16.07 | 16.57 | 243,409 | -0.44(-2.59%) |
Feb 05, 2016 | 17.09 | 17.31 | 16.79 | 17.01 | 153,710 | -0.11(-0.64%) |
Feb 04, 2016 | 16.65 | 17.29 | 16.56 | 17.12 | 141,013 | -0.27(-1.55%) |
Feb 03, 2016 | 17.50 | 17.50 | 16.78 | 17.39 | 127,962 | +0.06(+0.35%) |
Feb 02, 2016 | 17.70 | 17.93 | 17.27 | 17.33 | 246,326 | -0.37(-2.09%) |
Feb 01, 2016 | 17.60 | 18.18 | 16.77 | 17.70 | 328,112 | -0.69(-3.75%) |
Jan 29, 2016 | 17.91 | 18.58 | 17.91 | 18.39 | 284,140 | +0.72(+4.07%) |
Jan 28, 2016 | 18.00 | 18.00 | 17.40 | 17.67 | 73,058 | -0.26(-1.45%) |
Jan 27, 2016 | 18.07 | 18.22 | 17.79 | 17.93 | 80,605 | -0.23(-1.27%) |
Jan 26, 2016 | 18.28 | 18.65 | 17.68 | 18.16 | 128,116 | -0.07(-0.38%) |
Jan 25, 2016 | 18.32 | 18.44 | 18.02 | 18.23 | 163,449 | -0.15(-0.82%) |
Jan 22, 2016 | 19.17 | 19.79 | 18.04 | 18.38 | 338,731 | -0.41(-2.18%) |
Jan 21, 2016 | 18.45 | 18.82 | 17.93 | 18.79 | 180,581 | +0.34(+1.84%) |
Jan 20, 2016 | 18.77 | 18.91 | 17.68 | 18.45 | 227,386 | -0.86(-4.45%) |
Jan 19, 2016 | 20.00 | 20.00 | 19.00 | 19.31 | 253,238 | -0.20(-1.03%) |
Jan 15, 2016 | 19.81 | 19.51 | 19.51 | 19.51 | 139,600 | -0.67(-3.32%) |
Jan 14, 2016 | 20.50 | 20.51 | 20.00 | 20.18 | 580,113 | -0.33(-1.61%) |
Jan 13, 2016 | 20.54 | 20.99 | 19.62 | 20.51 | 387,235 | -0.12(-0.58%) |
Jan 12, 2016 | 20.50 | 20.75 | 20.17 | 20.63 | 165,408 | +0.17(+0.83%) |
Jan 11, 2016 | 21.49 | 21.49 | 20.13 | 20.46 | 235,814 | -1.01(-4.70%) |
Jan 08, 2016 | 21.76 | 22.28 | 20.18 | 21.47 | 360,949 | -0.03(-0.14%) |
Jan 07, 2016 | 22.24 | 22.50 | 21.40 | 21.50 | 231,564 | -1.47(-6.40%) |
Jan 06, 2016 | 22.88 | 23.06 | 22.76 | 22.97 | 97,731 | -0.17(-0.73%) |
Jan 05, 2016 | 23.37 | 23.71 | 22.81 | 23.14 | 126,546 | -0.51(-2.16%) |