Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 18.15 | 18.31 | 18.03 | 18.15 | 441,922 | -0.06(-0.33%) |
Mar 30, 2016 | 18.21 | 18.28 | 18.14 | 18.21 | 127,629 | -0.04(-0.24%) |
Mar 29, 2016 | 17.82 | 18.25 | 17.70 | 18.25 | 131,414 | +0.32(+1.80%) |
Mar 28, 2016 | 17.81 | 18.17 | 17.81 | 17.93 | 149,194 | +0.14(+0.78%) |
Mar 24, 2016 | 17.51 | 17.79 | 17.79 | 17.79 | 111,226 | +0.17(+0.94%) |
Mar 23, 2016 | 17.90 | 17.90 | 17.62 | 17.62 | 84,401 | -0.33(-1.85%) |
Mar 22, 2016 | 17.86 | 18.06 | 17.76 | 17.96 | 55,020 | -0.06(-0.34%) |
Mar 21, 2016 | 17.86 | 18.20 | 17.86 | 18.02 | 162,204 | +0.08(+0.44%) |
Mar 18, 2016 | 17.88 | 18.21 | 17.76 | 17.94 | 143,165 | +0.14(+0.78%) |
Mar 17, 2016 | 17.54 | 17.86 | 16.69 | 17.80 | 84,683 | +0.22(+1.24%) |
Mar 16, 2016 | 17.61 | 17.72 | 17.35 | 17.58 | 146,730 | -0.09(-0.49%) |
Mar 15, 2016 | 17.78 | 17.87 | 17.55 | 17.67 | 138,809 | -0.10(-0.59%) |
Mar 14, 2016 | 17.74 | 17.83 | 17.60 | 17.77 | 87,091 | -0.07(-0.39%) |
Mar 11, 2016 | 17.44 | 17.86 | 16.90 | 17.84 | 187,028 | +0.44(+2.50%) |
Mar 10, 2016 | 17.12 | 17.47 | 16.89 | 17.41 | 174,613 | +0.31(+1.78%) |
Mar 09, 2016 | 16.98 | 17.18 | 16.92 | 17.10 | 97,619 | +0.16(+0.93%) |
Mar 08, 2016 | 17.42 | 17.44 | 16.85 | 16.94 | 184,961 | -0.50(-2.85%) |
Mar 07, 2016 | 17.40 | 17.73 | 17.37 | 17.44 | 150,506 | +0.04(+0.25%) |
Mar 04, 2016 | 17.44 | 17.51 | 17.23 | 17.40 | 213,989 | -0.17(-0.94%) |
Mar 03, 2016 | 17.50 | 17.79 | 17.50 | 17.56 | 121,193 | +0.08(+0.45%) |
Mar 02, 2016 | 17.65 | 17.69 | 17.43 | 17.49 | 163,734 | -0.14(-0.79%) |
Mar 01, 2016 | 17.52 | 17.66 | 17.35 | 17.62 | 103,342 | +0.21(+1.20%) |
Feb 29, 2016 | 17.45 | 17.55 | 17.28 | 17.42 | 149,796 | -0.03(-0.15%) |
Feb 26, 2016 | 17.27 | 17.50 | 17.19 | 17.44 | 79,195 | +0.23(+1.32%) |
Feb 25, 2016 | 17.01 | 17.23 | 16.94 | 17.22 | 81,320 | +0.24(+1.39%) |
Feb 24, 2016 | 16.92 | 17.04 | 16.78 | 16.98 | 147,845 | +0.02(+0.10%) |
Feb 23, 2016 | 16.92 | 17.21 | 16.79 | 16.96 | 128,769 | +0.09(+0.52%) |
Feb 22, 2016 | 16.93 | 17.36 | 16.84 | 16.88 | 92,696 | +0.06(+0.36%) |
Feb 19, 2016 | 17.13 | 17.46 | 16.75 | 16.81 | 168,588 | -0.32(-1.88%) |
Feb 18, 2016 | 17.04 | 17.43 | 16.92 | 17.14 | 185,014 | +0.01(+0.05%) |
Feb 17, 2016 | 17.14 | 17.21 | 16.88 | 17.13 | 134,777 | +0.03(+0.20%) |
Feb 16, 2016 | 16.88 | 17.41 | 16.43 | 17.09 | 112,361 | +0.31(+1.82%) |
Feb 12, 2016 | 16.38 | 16.79 | 16.79 | 16.79 | 100,791 | +0.53(+3.27%) |
Feb 11, 2016 | 16.32 | 16.53 | 16.21 | 16.26 | 152,833 | -0.31(-1.84%) |
Feb 10, 2016 | 16.79 | 17.22 | 16.52 | 16.56 | 61,594 | -0.20(-1.20%) |
Feb 09, 2016 | 16.87 | 17.01 | 16.58 | 16.76 | 110,884 | -0.31(-1.84%) |
Feb 08, 2016 | 16.78 | 17.25 | 16.52 | 17.08 | 149,994 | +0.13(+0.77%) |
Feb 05, 2016 | 17.23 | 17.23 | 16.48 | 16.94 | 211,901 | -0.27(-1.57%) |
Feb 04, 2016 | 17.48 | 17.67 | 17.15 | 17.22 | 147,513 | -0.22(-1.25%) |
Feb 03, 2016 | 17.70 | 17.70 | 17.36 | 17.43 | 264,846 | -0.21(-1.19%) |
Feb 02, 2016 | 17.35 | 17.70 | 17.20 | 17.64 | 178,946 | +0.14(+0.80%) |
Feb 01, 2016 | 17.83 | 17.83 | 17.34 | 17.50 | 130,138 | -0.36(-2.00%) |
Jan 29, 2016 | 17.69 | 17.99 | 17.49 | 17.86 | 132,117 | +0.27(+1.54%) |
Jan 28, 2016 | 18.48 | 19.14 | 17.49 | 17.59 | 210,611 | -0.81(-4.41%) |
Jan 27, 2016 | 19.14 | 19.62 | 17.61 | 18.40 | 607,912 | +1.56(+9.27%) |
Jan 26, 2016 | 16.75 | 16.88 | 16.54 | 16.84 | 147,834 | +0.24(+1.47%) |
Jan 25, 2016 | 16.84 | 16.84 | 16.50 | 16.60 | 106,050 | -0.28(-1.65%) |
Jan 22, 2016 | 16.78 | 16.92 | 16.53 | 16.88 | 197,994 | +0.20(+1.20%) |
Jan 21, 2016 | 16.94 | 16.94 | 16.54 | 16.67 | 116,970 | -0.17(-1.04%) |
Jan 20, 2016 | 16.50 | 16.93 | 16.46 | 16.85 | 298,873 | +0.17(+1.05%) |
Jan 19, 2016 | 16.92 | 16.92 | 16.46 | 16.67 | 131,082 | -0.09(-0.52%) |
Jan 15, 2016 | 16.74 | 16.76 | 16.76 | 16.76 | 129,573 | -0.40(-2.34%) |
Jan 14, 2016 | 17.21 | 17.87 | 16.88 | 17.16 | 140,222 | +0.07(+0.41%) |
Jan 13, 2016 | 17.69 | 17.97 | 17.05 | 17.09 | 137,716 | -0.57(-3.21%) |
Jan 12, 2016 | 18.01 | 18.03 | 17.45 | 17.66 | 121,149 | -0.24(-1.36%) |
Jan 11, 2016 | 17.83 | 18.22 | 17.64 | 17.90 | 149,105 | +0.07(+0.39%) |
Jan 08, 2016 | 18.35 | 18.45 | 17.77 | 17.83 | 175,338 | -0.48(-2.62%) |
Jan 07, 2016 | 18.71 | 18.86 | 18.31 | 18.31 | 167,094 | -0.58(-3.09%) |
Jan 06, 2016 | 18.85 | 19.08 | 18.75 | 18.90 | 136,712 | -0.12(-0.64%) |
Jan 05, 2016 | 18.84 | 19.20 | 18.80 | 19.02 | 115,531 | +0.18(+0.97%) |