Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 16.94 | 16.98 | 16.81 | 16.93 | 506,576 | -0.06(-0.35%) |
Mar 30, 2016 | 16.97 | 17.04 | 16.88 | 16.98 | 510,155 | +0.07(+0.42%) |
Mar 29, 2016 | 16.65 | 16.98 | 16.57 | 16.91 | 462,805 | +0.19(+1.16%) |
Mar 28, 2016 | 16.76 | 16.87 | 16.60 | 16.72 | 340,191 | +0.02(+0.10%) |
Mar 24, 2016 | 16.60 | 16.70 | 16.70 | 16.70 | 298,033 | +0.02(+0.13%) |
Mar 23, 2016 | 16.87 | 16.91 | 16.66 | 16.68 | 278,045 | -0.24(-1.44%) |
Mar 22, 2016 | 16.84 | 16.98 | 16.74 | 16.93 | 684,992 | +0.09(+0.51%) |
Mar 21, 2016 | 16.83 | 17.01 | 16.74 | 16.84 | 344,614 | +0.01(+0.03%) |
Mar 18, 2016 | 17.00 | 17.01 | 16.74 | 16.83 | 459,704 | -0.04(-0.26%) |
Mar 17, 2016 | 16.81 | 17.02 | 16.56 | 16.88 | 651,864 | +0.15(+0.87%) |
Mar 16, 2016 | 16.50 | 16.76 | 16.40 | 16.73 | 439,220 | +0.24(+1.47%) |
Mar 15, 2016 | 16.51 | 16.51 | 16.15 | 16.49 | 397,596 | -0.01(-0.03%) |
Mar 14, 2016 | 16.50 | 16.50 | 16.35 | 16.49 | 284,841 | +0.03(+0.20%) |
Mar 11, 2016 | 16.44 | 16.49 | 16.31 | 16.46 | 414,183 | +0.08(+0.49%) |
Mar 10, 2016 | 16.37 | 16.51 | 16.11 | 16.38 | 848,034 | +0.05(+0.33%) |
Mar 09, 2016 | 15.80 | 16.37 | 15.80 | 16.33 | 842,067 | +0.54(+3.40%) |
Mar 08, 2016 | 16.04 | 16.04 | 15.72 | 15.79 | 523,704 | -0.23(-1.44%) |
Mar 07, 2016 | 15.82 | 16.09 | 15.70 | 16.02 | 510,795 | +0.09(+0.54%) |
Mar 04, 2016 | 16.24 | 16.54 | 15.64 | 15.94 | 732,415 | -0.26(-1.62%) |
Mar 03, 2016 | 16.10 | 16.40 | 16.10 | 16.20 | 459,358 | +0.10(+0.63%) |
Mar 02, 2016 | 15.82 | 16.23 | 15.82 | 16.10 | 783,703 | +0.15(+0.94%) |
Mar 01, 2016 | 15.94 | 16.02 | 15.74 | 15.95 | 447,787 | +0.16(+0.99%) |
Feb 29, 2016 | 15.45 | 15.83 | 15.33 | 15.79 | 489,450 | +0.32(+2.05%) |
Feb 26, 2016 | 15.24 | 15.62 | 15.24 | 15.47 | 396,167 | +0.38(+2.52%) |
Feb 25, 2016 | 14.98 | 15.39 | 14.89 | 15.09 | 795,103 | +0.12(+0.79%) |
Feb 24, 2016 | 14.71 | 15.02 | 14.55 | 14.98 | 554,135 | +0.17(+1.12%) |
Feb 23, 2016 | 14.92 | 15.01 | 14.60 | 14.81 | 312,822 | -0.20(-1.32%) |
Feb 22, 2016 | 14.95 | 15.11 | 14.77 | 15.01 | 673,156 | +0.16(+1.09%) |
Feb 19, 2016 | 15.22 | 15.25 | 14.84 | 14.85 | 509,563 | -0.42(-2.78%) |
Feb 18, 2016 | 15.37 | 15.43 | 15.18 | 15.27 | 595,107 | +0.02(+0.11%) |
Feb 17, 2016 | 15.17 | 15.41 | 14.96 | 15.25 | 644,012 | +0.22(+1.49%) |
Feb 16, 2016 | 15.05 | 15.11 | 14.80 | 15.03 | 512,357 | +0.27(+1.81%) |
Feb 12, 2016 | 14.48 | 14.76 | 14.76 | 14.76 | 379,468 | +0.36(+2.48%) |
Feb 11, 2016 | 14.55 | 14.82 | 14.35 | 14.41 | 671,516 | -0.35(-2.39%) |
Feb 10, 2016 | 14.90 | 14.95 | 14.71 | 14.76 | 378,866 | -0.01(-0.04%) |
Feb 09, 2016 | 14.41 | 14.91 | 14.40 | 14.76 | 881,368 | +0.30(+2.06%) |
Feb 08, 2016 | 14.86 | 14.92 | 14.44 | 14.47 | 787,877 | -0.46(-3.07%) |
Feb 05, 2016 | 14.85 | 15.20 | 14.85 | 14.92 | 388,032 | -0.01(-0.07%) |
Feb 04, 2016 | 14.76 | 15.07 | 14.74 | 14.93 | 397,641 | +0.13(+0.86%) |
Feb 03, 2016 | 14.85 | 14.99 | 14.52 | 14.81 | 436,973 | -0.11(-0.75%) |
Feb 02, 2016 | 15.13 | 15.13 | 14.75 | 14.92 | 508,919 | -0.21(-1.41%) |
Feb 01, 2016 | 15.40 | 15.41 | 15.04 | 15.13 | 448,719 | -0.28(-1.80%) |
Jan 29, 2016 | 15.46 | 15.99 | 15.37 | 15.41 | 780,329 | +0.05(+0.31%) |
Jan 28, 2016 | 15.36 | 15.41 | 15.07 | 15.36 | 507,284 | +0.17(+1.12%) |
Jan 27, 2016 | 15.20 | 15.36 | 14.95 | 15.19 | 488,149 | -0.06(-0.38%) |
Jan 26, 2016 | 14.79 | 15.25 | 14.79 | 15.25 | 442,557 | +0.51(+3.47%) |
Jan 25, 2016 | 14.67 | 14.96 | 14.63 | 14.74 | 513,679 | +0.00(+0.00%) |
Jan 22, 2016 | 14.68 | 14.86 | 14.28 | 14.74 | 676,562 | +0.45(+3.14%) |
Jan 21, 2016 | 14.11 | 14.89 | 14.05 | 14.29 | 797,114 | +0.23(+1.67%) |
Jan 20, 2016 | 14.23 | 14.25 | 12.91 | 14.05 | 2,742,348 | -0.29(-2.04%) |
Jan 19, 2016 | 14.66 | 14.82 | 14.20 | 14.35 | 877,865 | -0.11(-0.73%) |
Jan 15, 2016 | 14.35 | 14.45 | 14.45 | 14.45 | 1,264,929 | -0.04(-0.26%) |
Jan 14, 2016 | 14.91 | 14.91 | 13.95 | 14.49 | 1,266,239 | -0.42(-2.84%) |
Jan 13, 2016 | 15.29 | 15.33 | 14.84 | 14.91 | 472,570 | -0.32(-2.09%) |
Jan 12, 2016 | 15.29 | 15.35 | 15.14 | 15.23 | 608,379 | -0.05(-0.31%) |
Jan 11, 2016 | 15.34 | 15.47 | 15.14 | 15.28 | 529,305 | +0.01(+0.07%) |
Jan 08, 2016 | 15.49 | 15.68 | 15.21 | 15.27 | 467,978 | -0.11(-0.72%) |
Jan 07, 2016 | 15.57 | 15.68 | 15.37 | 15.38 | 491,234 | -0.39(-2.49%) |
Jan 06, 2016 | 15.55 | 16.10 | 15.43 | 15.77 | 660,033 | +0.05(+0.34%) |
Jan 05, 2016 | 15.48 | 15.74 | 15.38 | 15.72 | 253,625 | +0.26(+1.68%) |