Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 17.93 | 18.15 | 17.85 | 17.90 | 86,260 | -0.07(-0.42%) |
Mar 30, 2016 | 18.51 | 18.63 | 17.77 | 17.98 | 68,334 | -0.51(-2.78%) |
Mar 29, 2016 | 17.71 | 18.80 | 17.39 | 18.49 | 68,361 | +0.82(+4.65%) |
Mar 28, 2016 | 17.53 | 17.96 | 17.26 | 17.67 | 31,361 | +0.11(+0.64%) |
Mar 24, 2016 | 17.34 | 17.56 | 17.56 | 17.56 | 33,926 | +0.03(+0.16%) |
Mar 23, 2016 | 17.66 | 18.19 | 17.48 | 17.53 | 61,932 | -0.30(-1.68%) |
Mar 22, 2016 | 17.41 | 18.06 | 17.28 | 17.83 | 73,257 | +0.42(+2.42%) |
Mar 21, 2016 | 17.28 | 17.57 | 17.12 | 17.41 | 36,332 | -0.02(-0.11%) |
Mar 18, 2016 | 17.49 | 17.66 | 17.37 | 17.43 | 42,111 | -0.07(-0.37%) |
Mar 17, 2016 | 16.97 | 17.65 | 16.97 | 17.49 | 55,910 | +0.37(+2.18%) |
Mar 16, 2016 | 17.05 | 17.38 | 17.05 | 17.12 | 55,336 | +0.05(+0.27%) |
Mar 15, 2016 | 17.39 | 17.66 | 16.81 | 17.07 | 89,037 | -0.54(-3.08%) |
Mar 14, 2016 | 17.20 | 17.66 | 17.10 | 17.61 | 64,327 | +0.42(+2.45%) |
Mar 11, 2016 | 17.33 | 17.37 | 17.00 | 17.19 | 99,032 | +0.09(+0.55%) |
Mar 10, 2016 | 17.27 | 17.49 | 17.03 | 17.10 | 79,573 | -0.04(-0.22%) |
Mar 09, 2016 | 17.01 | 17.30 | 17.00 | 17.14 | 57,104 | +0.15(+0.88%) |
Mar 08, 2016 | 16.88 | 17.57 | 16.88 | 16.99 | 47,630 | -0.17(-0.98%) |
Mar 07, 2016 | 16.82 | 17.75 | 16.59 | 17.16 | 73,223 | +0.44(+2.63%) |
Mar 04, 2016 | 16.48 | 16.70 | 16.48 | 16.72 | 44,631 | +0.15(+0.90%) |
Mar 03, 2016 | 16.59 | 16.92 | 16.44 | 16.57 | 74,545 | -0.07(-0.45%) |
Mar 02, 2016 | 16.48 | 17.05 | 16.45 | 16.64 | 58,046 | +0.05(+0.28%) |
Mar 01, 2016 | 16.68 | 16.82 | 16.17 | 16.59 | 77,215 | -0.07(-0.39%) |
Feb 29, 2016 | 16.76 | 17.51 | 16.66 | 16.66 | 74,844 | -0.10(-0.61%) |
Feb 26, 2016 | 16.77 | 16.82 | 16.55 | 16.76 | 50,215 | +0.08(+0.50%) |
Feb 25, 2016 | 16.11 | 16.83 | 16.04 | 16.68 | 64,967 | +0.54(+3.36%) |
Feb 24, 2016 | 15.46 | 16.44 | 15.20 | 16.14 | 50,443 | +0.42(+2.68%) |
Feb 23, 2016 | 15.40 | 15.88 | 14.70 | 15.72 | 103,663 | +0.64(+4.28%) |
Feb 22, 2016 | 16.97 | 17.06 | 15.00 | 15.07 | 160,948 | -1.44(-8.72%) |
Feb 19, 2016 | 15.61 | 16.96 | 15.61 | 16.51 | 78,825 | +0.74(+4.68%) |
Feb 18, 2016 | 15.88 | 16.59 | 15.42 | 15.77 | 61,744 | -0.43(-2.65%) |
Feb 17, 2016 | 15.99 | 16.36 | 15.30 | 16.20 | 107,288 | +0.28(+1.76%) |
Feb 16, 2016 | 15.48 | 16.09 | 15.25 | 15.92 | 92,331 | +0.75(+4.93%) |
Feb 12, 2016 | 15.00 | 15.17 | 15.17 | 15.17 | 75,558 | +0.33(+2.20%) |
Feb 11, 2016 | 14.73 | 15.14 | 14.73 | 14.85 | 90,120 | -0.23(-1.55%) |
Feb 10, 2016 | 15.01 | 16.07 | 14.94 | 15.08 | 105,752 | +0.37(+2.54%) |
Feb 09, 2016 | 14.21 | 14.87 | 14.07 | 14.71 | 137,394 | +0.63(+4.45%) |
Feb 08, 2016 | 13.83 | 14.95 | 13.66 | 14.08 | 183,968 | +0.45(+3.29%) |
Feb 05, 2016 | 16.91 | 17.03 | 13.59 | 13.63 | 524,356 | -3.35(-19.75%) |
Feb 04, 2016 | 17.08 | 17.84 | 16.83 | 16.99 | 44,045 | -0.11(-0.66%) |
Feb 03, 2016 | 18.29 | 18.29 | 16.67 | 17.10 | 110,879 | -0.91(-5.03%) |
Feb 02, 2016 | 17.91 | 18.18 | 17.79 | 18.01 | 25,201 | +0.00(+0.00%) |
Feb 01, 2016 | 18.42 | 18.69 | 17.91 | 18.01 | 126,739 | -0.17(-0.92%) |
Jan 29, 2016 | 17.14 | 18.26 | 16.86 | 18.17 | 97,936 | +1.13(+6.63%) |
Jan 28, 2016 | 17.23 | 17.68 | 16.28 | 17.04 | 185,388 | -0.13(-0.76%) |
Jan 27, 2016 | 18.97 | 19.00 | 17.11 | 17.17 | 144,412 | -1.79(-9.46%) |
Jan 26, 2016 | 19.75 | 19.94 | 18.84 | 18.97 | 112,393 | -0.78(-3.93%) |
Jan 25, 2016 | 19.56 | 19.98 | 18.90 | 19.74 | 83,614 | +0.22(+1.15%) |
Jan 22, 2016 | 19.90 | 19.92 | 18.69 | 19.52 | 148,284 | -0.03(-0.14%) |
Jan 21, 2016 | 20.40 | 20.51 | 19.29 | 19.55 | 139,632 | -0.83(-4.08%) |
Jan 20, 2016 | 19.75 | 20.74 | 19.40 | 20.38 | 167,046 | +0.10(+0.51%) |
Jan 19, 2016 | 19.47 | 21.00 | 19.33 | 20.28 | 134,249 | +0.90(+4.63%) |
Jan 15, 2016 | 18.81 | 19.38 | 19.38 | 19.38 | 109,271 | -0.06(-0.29%) |
Jan 14, 2016 | 19.37 | 20.04 | 18.80 | 19.43 | 110,976 | +0.08(+0.43%) |
Jan 13, 2016 | 21.30 | 21.30 | 19.18 | 19.35 | 109,914 | -1.65(-7.87%) |
Jan 12, 2016 | 20.97 | 21.41 | 20.65 | 21.00 | 137,828 | +0.35(+1.67%) |
Jan 11, 2016 | 23.72 | 23.86 | 20.02 | 20.66 | 152,031 | -2.29(-9.98%) |
Jan 08, 2016 | 23.83 | 24.28 | 22.94 | 22.95 | 105,868 | -0.64(-2.69%) |
Jan 07, 2016 | 24.08 | 24.34 | 23.27 | 23.58 | 53,101 | -0.95(-3.88%) |
Jan 06, 2016 | 24.06 | 25.22 | 23.50 | 24.54 | 118,118 | +0.24(+1.00%) |
Jan 05, 2016 | 24.93 | 25.30 | 24.08 | 24.29 | 157,126 | -0.31(-1.25%) |