Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 17.30 | 17.41 | 17.16 | 17.20 | 109,138 | -0.14(-0.83%) |
Mar 30, 2016 | 17.04 | 17.47 | 17.03 | 17.35 | 198,378 | +0.35(+2.09%) |
Mar 29, 2016 | 16.97 | 17.05 | 16.75 | 16.99 | 370,035 | +0.02(+0.10%) |
Mar 28, 2016 | 17.06 | 17.06 | 16.85 | 16.98 | 78,415 | -0.02(-0.10%) |
Mar 24, 2016 | 16.88 | 16.99 | 16.99 | 16.99 | 148,034 | +0.06(+0.35%) |
Mar 23, 2016 | 17.25 | 17.33 | 16.93 | 16.93 | 153,834 | -0.36(-2.10%) |
Mar 22, 2016 | 17.27 | 17.42 | 17.13 | 17.30 | 98,337 | -0.08(-0.49%) |
Mar 21, 2016 | 17.25 | 17.42 | 17.10 | 17.38 | 102,544 | +0.13(+0.73%) |
Mar 18, 2016 | 17.29 | 17.42 | 17.11 | 17.25 | 403,104 | +0.08(+0.44%) |
Mar 17, 2016 | 16.90 | 17.25 | 16.75 | 17.18 | 115,745 | +0.24(+1.44%) |
Mar 16, 2016 | 16.75 | 17.14 | 16.74 | 16.93 | 299,897 | +0.19(+1.16%) |
Mar 15, 2016 | 16.79 | 16.83 | 16.73 | 16.74 | 363,155 | -0.09(-0.55%) |
Mar 14, 2016 | 16.92 | 16.94 | 16.76 | 16.83 | 104,713 | -0.19(-1.09%) |
Mar 11, 2016 | 16.96 | 17.04 | 16.82 | 17.02 | 228,067 | +0.15(+0.90%) |
Mar 10, 2016 | 16.85 | 16.96 | 16.71 | 16.87 | 231,689 | +0.08(+0.45%) |
Mar 09, 2016 | 16.80 | 16.96 | 16.75 | 16.79 | 103,435 | +0.05(+0.30%) |
Mar 08, 2016 | 16.83 | 16.98 | 16.74 | 16.74 | 186,039 | -0.15(-0.90%) |
Mar 07, 2016 | 16.77 | 17.02 | 16.70 | 16.89 | 198,481 | +0.10(+0.60%) |
Mar 04, 2016 | 16.87 | 17.05 | 16.76 | 16.79 | 151,603 | -0.05(-0.30%) |
Mar 03, 2016 | 16.73 | 16.86 | 16.62 | 16.84 | 97,903 | +0.11(+0.66%) |
Mar 02, 2016 | 16.52 | 16.74 | 16.43 | 16.73 | 114,660 | +0.23(+1.38%) |
Mar 01, 2016 | 16.39 | 16.76 | 16.39 | 16.50 | 214,046 | +0.19(+1.14%) |
Feb 29, 2016 | 16.55 | 16.68 | 16.30 | 16.32 | 125,591 | -0.21(-1.28%) |
Feb 26, 2016 | 16.52 | 16.70 | 16.40 | 16.53 | 124,500 | +0.08(+0.46%) |
Feb 25, 2016 | 16.37 | 16.52 | 16.18 | 16.45 | 85,146 | +0.11(+0.67%) |
Feb 24, 2016 | 16.12 | 16.44 | 15.71 | 16.34 | 201,418 | +0.03(+0.21%) |
Feb 23, 2016 | 16.54 | 16.56 | 16.24 | 16.31 | 186,364 | -0.30(-1.82%) |
Feb 22, 2016 | 16.72 | 16.79 | 16.51 | 16.61 | 128,483 | +0.03(+0.15%) |
Feb 19, 2016 | 16.46 | 16.76 | 16.42 | 16.59 | 339,084 | +0.11(+0.66%) |
Feb 18, 2016 | 16.81 | 16.86 | 16.33 | 16.48 | 310,992 | -0.35(-2.10%) |
Feb 17, 2016 | 16.81 | 16.94 | 16.68 | 16.83 | 193,679 | +0.17(+1.01%) |
Feb 16, 2016 | 16.69 | 16.79 | 16.35 | 16.66 | 226,405 | +0.21(+1.28%) |
Feb 12, 2016 | 16.31 | 16.45 | 16.45 | 16.45 | 241,816 | +0.34(+2.09%) |
Feb 11, 2016 | 16.28 | 16.32 | 15.93 | 16.12 | 188,743 | -0.51(-3.09%) |
Feb 10, 2016 | 16.39 | 16.73 | 16.39 | 16.63 | 255,343 | +0.38(+2.33%) |
Feb 09, 2016 | 15.55 | 16.30 | 15.55 | 16.25 | 323,450 | +0.49(+3.10%) |
Feb 08, 2016 | 16.30 | 16.44 | 15.61 | 15.76 | 410,842 | -0.77(-4.68%) |
Feb 05, 2016 | 16.46 | 16.66 | 16.41 | 16.54 | 264,688 | +0.07(+0.41%) |
Feb 04, 2016 | 16.52 | 16.92 | 16.28 | 16.47 | 144,574 | -0.07(-0.41%) |
Feb 03, 2016 | 16.60 | 16.60 | 16.17 | 16.54 | 294,634 | +0.09(+0.56%) |
Feb 02, 2016 | 16.06 | 16.52 | 16.00 | 16.44 | 263,962 | +0.29(+1.82%) |
Feb 01, 2016 | 16.32 | 16.39 | 16.08 | 16.15 | 143,454 | -0.42(-2.54%) |
Jan 29, 2016 | 16.43 | 16.73 | 16.22 | 16.57 | 252,535 | +0.19(+1.13%) |
Jan 28, 2016 | 16.42 | 16.64 | 16.30 | 16.38 | 97,106 | +0.19(+1.20%) |
Jan 27, 2016 | 16.29 | 16.45 | 16.07 | 16.19 | 197,985 | -0.19(-1.13%) |
Jan 26, 2016 | 15.99 | 16.57 | 15.91 | 16.38 | 333,904 | +0.68(+4.34%) |
Jan 25, 2016 | 15.85 | 15.93 | 15.67 | 15.69 | 244,720 | -0.25(-1.58%) |
Jan 22, 2016 | 15.91 | 16.04 | 15.69 | 15.95 | 269,013 | +0.24(+1.55%) |
Jan 21, 2016 | 16.01 | 16.03 | 15.68 | 15.70 | 210,378 | -0.27(-1.69%) |
Jan 20, 2016 | 15.74 | 16.11 | 15.49 | 15.97 | 266,520 | +0.03(+0.16%) |
Jan 19, 2016 | 16.27 | 16.33 | 15.85 | 15.95 | 190,345 | -0.16(-0.99%) |
Jan 15, 2016 | 15.82 | 16.11 | 16.11 | 16.11 | 516,310 | -0.13(-0.78%) |
Jan 14, 2016 | 16.23 | 16.34 | 16.10 | 16.23 | 315,341 | +0.05(+0.31%) |
Jan 13, 2016 | 16.96 | 17.00 | 16.13 | 16.18 | 428,471 | -0.77(-4.57%) |
Jan 12, 2016 | 17.03 | 17.08 | 16.81 | 16.96 | 187,997 | -0.01(-0.05%) |
Jan 11, 2016 | 17.13 | 17.29 | 16.91 | 16.97 | 159,933 | -0.12(-0.69%) |
Jan 08, 2016 | 17.77 | 17.81 | 17.07 | 17.08 | 314,327 | -0.52(-2.96%) |
Jan 07, 2016 | 17.59 | 17.83 | 17.58 | 17.61 | 265,300 | -0.13(-0.76%) |
Jan 06, 2016 | 17.65 | 18.01 | 17.59 | 17.74 | 315,002 | +0.03(+0.14%) |
Jan 05, 2016 | 17.66 | 17.80 | 17.61 | 17.71 | 187,513 | +0.13(+0.72%) |