Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 19.37 | 19.53 | 19.25 | 19.28 | 180,769 | +0.00(+0.02%) |
Mar 30, 2016 | 19.36 | 19.53 | 19.26 | 19.28 | 476,092 | +0.17(+0.90%) |
Mar 29, 2016 | 18.77 | 19.14 | 18.71 | 19.10 | 73,002 | +0.21(+1.09%) |
Mar 28, 2016 | 18.78 | 19.01 | 18.77 | 18.90 | 115,296 | +0.09(+0.47%) |
Mar 24, 2016 | 18.69 | 18.81 | 18.81 | 18.81 | 36,883 | -0.08(-0.44%) |
Mar 23, 2016 | 19.09 | 19.09 | 18.83 | 18.89 | 50,415 | -0.38(-1.97%) |
Mar 22, 2016 | 19.21 | 19.38 | 19.21 | 19.27 | 28,513 | -0.13(-0.70%) |
Mar 21, 2016 | 19.29 | 19.54 | 19.29 | 19.41 | 37,301 | +0.00(+0.00%) |
Mar 18, 2016 | 19.47 | 19.63 | 19.29 | 19.41 | 267,933 | +0.13(+0.67%) |
Mar 17, 2016 | 19.08 | 19.44 | 19.01 | 19.28 | 89,968 | +0.48(+2.53%) |
Mar 16, 2016 | 18.38 | 18.84 | 18.36 | 18.80 | 81,527 | +0.26(+1.38%) |
Mar 15, 2016 | 18.64 | 18.89 | 18.47 | 18.55 | 26,910 | -0.64(-3.35%) |
Mar 14, 2016 | 19.07 | 19.28 | 19.07 | 19.19 | 68,538 | -0.15(-0.76%) |
Mar 11, 2016 | 18.91 | 19.35 | 18.91 | 19.33 | 155,416 | +0.60(+3.21%) |
Mar 10, 2016 | 18.82 | 19.02 | 18.56 | 18.73 | 161,734 | -0.02(-0.11%) |
Mar 09, 2016 | 18.82 | 19.01 | 18.75 | 18.75 | 132,133 | +0.08(+0.41%) |
Mar 08, 2016 | 18.89 | 18.95 | 18.61 | 18.68 | 59,386 | -0.42(-2.18%) |
Mar 07, 2016 | 18.85 | 19.25 | 18.85 | 19.09 | 249,248 | +0.41(+2.20%) |
Mar 04, 2016 | 18.55 | 18.90 | 18.53 | 18.68 | 167,285 | +0.35(+1.92%) |
Mar 03, 2016 | 18.03 | 18.39 | 18.03 | 18.33 | 243,493 | +0.25(+1.39%) |
Mar 02, 2016 | 17.86 | 18.08 | 17.72 | 18.08 | 49,717 | +0.09(+0.52%) |
Mar 01, 2016 | 17.70 | 18.00 | 17.70 | 17.99 | 92,300 | +0.57(+3.30%) |
Feb 29, 2016 | 17.35 | 17.59 | 17.19 | 17.41 | 80,328 | +0.12(+0.68%) |
Feb 26, 2016 | 17.43 | 17.43 | 17.15 | 17.29 | 47,202 | -0.04(-0.20%) |
Feb 25, 2016 | 17.29 | 17.52 | 17.11 | 17.33 | 39,904 | +0.04(+0.24%) |
Feb 24, 2016 | 17.17 | 17.36 | 16.96 | 17.29 | 132,668 | -0.11(-0.64%) |
Feb 23, 2016 | 17.53 | 17.69 | 17.28 | 17.40 | 108,319 | -0.27(-1.53%) |
Feb 22, 2016 | 17.59 | 17.74 | 17.50 | 17.67 | 40,799 | +0.22(+1.28%) |
Feb 19, 2016 | 17.25 | 17.46 | 17.18 | 17.45 | 36,481 | +0.13(+0.74%) |
Feb 18, 2016 | 17.38 | 17.48 | 17.23 | 17.32 | 27,936 | -0.13(-0.74%) |
Feb 17, 2016 | 17.18 | 17.45 | 17.04 | 17.45 | 58,013 | +0.44(+2.59%) |
Feb 16, 2016 | 17.04 | 17.14 | 16.91 | 17.01 | 45,134 | +0.35(+2.11%) |
Feb 12, 2016 | 16.57 | 16.65 | 16.65 | 16.65 | 49,622 | +0.12(+0.74%) |
Feb 11, 2016 | 16.42 | 16.67 | 16.37 | 16.53 | 47,807 | -0.18(-1.09%) |
Feb 10, 2016 | 16.87 | 16.97 | 16.69 | 16.71 | 81,569 | -0.08(-0.45%) |
Feb 09, 2016 | 16.57 | 16.82 | 16.42 | 16.79 | 195,830 | +0.02(+0.10%) |
Feb 08, 2016 | 16.84 | 16.89 | 16.60 | 16.77 | 159,041 | -0.26(-1.55%) |
Feb 05, 2016 | 17.09 | 17.25 | 16.81 | 17.04 | 107,247 | -0.15(-0.85%) |
Feb 04, 2016 | 17.08 | 17.40 | 16.92 | 17.18 | 143,314 | +0.22(+1.31%) |
Feb 03, 2016 | 16.64 | 17.05 | 16.45 | 16.96 | 223,777 | +0.47(+2.85%) |
Feb 02, 2016 | 16.61 | 16.71 | 16.42 | 16.49 | 258,390 | -0.46(-2.70%) |
Feb 01, 2016 | 16.68 | 17.02 | 16.51 | 16.95 | 57,239 | +0.18(+1.08%) |
Jan 29, 2016 | 16.57 | 16.86 | 16.57 | 16.77 | 131,359 | +0.41(+2.51%) |
Jan 28, 2016 | 16.22 | 16.37 | 16.06 | 16.36 | 113,841 | +0.40(+2.54%) |
Jan 27, 2016 | 15.94 | 16.24 | 15.83 | 15.95 | 36,299 | +0.01(+0.04%) |
Jan 26, 2016 | 15.78 | 15.95 | 15.75 | 15.95 | 47,905 | +0.26(+1.68%) |
Jan 25, 2016 | 15.87 | 15.90 | 15.62 | 15.68 | 50,159 | -0.22(-1.36%) |
Jan 22, 2016 | 15.88 | 15.96 | 15.84 | 15.90 | 13,382 | +0.43(+2.77%) |
Jan 21, 2016 | 15.43 | 15.57 | 15.27 | 15.47 | 21,475 | -0.09(-0.57%) |
Jan 20, 2016 | 15.55 | 15.66 | 15.21 | 15.56 | 62,309 | -0.29(-1.81%) |
Jan 19, 2016 | 15.99 | 15.99 | 15.78 | 15.85 | 114,624 | +0.18(+1.16%) |
Jan 15, 2016 | 15.74 | 15.66 | 15.66 | 15.66 | 123,799 | -0.43(-2.70%) |
Jan 14, 2016 | 16.04 | 16.31 | 15.91 | 16.10 | 44,845 | +0.15(+0.92%) |
Jan 13, 2016 | 16.35 | 16.35 | 15.95 | 15.95 | 110,848 | -0.25(-1.52%) |
Jan 12, 2016 | 16.27 | 16.34 | 16.03 | 16.20 | 144,179 | +0.12(+0.77%) |
Jan 11, 2016 | 16.27 | 16.27 | 16.01 | 16.07 | 66,616 | -0.12(-0.72%) |
Jan 08, 2016 | 16.57 | 16.57 | 16.19 | 16.19 | 187,193 | -0.11(-0.68%) |
Jan 07, 2016 | 16.46 | 16.58 | 16.27 | 16.30 | 107,871 | -0.45(-2.67%) |
Jan 06, 2016 | 16.87 | 16.93 | 16.75 | 16.75 | 89,384 | -0.26(-1.51%) |
Jan 05, 2016 | 17.24 | 17.26 | 16.99 | 17.01 | 762,725 | -0.22(-1.29%) |