Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 19.36 | 19.52 | 19.24 | 19.27 | 180,867 | +0.00(+0.02%) |
Mar 30, 2016 | 19.35 | 19.52 | 19.25 | 19.26 | 476,350 | +0.17(+0.90%) |
Mar 29, 2016 | 18.76 | 19.13 | 18.70 | 19.09 | 73,042 | +0.21(+1.09%) |
Mar 28, 2016 | 18.77 | 19.00 | 18.76 | 18.89 | 115,359 | +0.09(+0.47%) |
Mar 24, 2016 | 18.68 | 18.80 | 18.80 | 18.80 | 36,903 | -0.08(-0.44%) |
Mar 23, 2016 | 19.08 | 19.08 | 18.82 | 18.88 | 50,442 | -0.38(-1.96%) |
Mar 22, 2016 | 19.20 | 19.37 | 19.20 | 19.26 | 28,528 | -0.13(-0.70%) |
Mar 21, 2016 | 19.28 | 19.53 | 19.28 | 19.39 | 37,322 | +0.00(+0.00%) |
Mar 18, 2016 | 19.46 | 19.62 | 19.28 | 19.39 | 268,078 | +0.13(+0.67%) |
Mar 17, 2016 | 19.07 | 19.43 | 19.00 | 19.27 | 90,016 | +0.47(+2.53%) |
Mar 16, 2016 | 18.37 | 18.83 | 18.35 | 18.79 | 81,571 | +0.26(+1.38%) |
Mar 15, 2016 | 18.63 | 18.88 | 18.46 | 18.54 | 26,924 | -0.64(-3.35%) |
Mar 14, 2016 | 19.05 | 19.27 | 19.05 | 19.18 | 68,575 | -0.15(-0.76%) |
Mar 11, 2016 | 18.90 | 19.33 | 18.90 | 19.32 | 155,500 | +0.60(+3.21%) |
Mar 10, 2016 | 18.81 | 19.01 | 18.55 | 18.72 | 161,822 | -0.02(-0.11%) |
Mar 09, 2016 | 18.81 | 19.00 | 18.74 | 18.74 | 132,205 | +0.08(+0.41%) |
Mar 08, 2016 | 18.88 | 18.94 | 18.60 | 18.67 | 59,418 | -0.42(-2.18%) |
Mar 07, 2016 | 18.84 | 19.24 | 18.84 | 19.08 | 249,383 | +0.41(+2.20%) |
Mar 04, 2016 | 18.54 | 18.89 | 18.52 | 18.67 | 167,375 | +0.35(+1.92%) |
Mar 03, 2016 | 18.02 | 18.38 | 18.02 | 18.32 | 243,625 | +0.25(+1.40%) |
Mar 02, 2016 | 17.85 | 18.07 | 17.71 | 18.07 | 49,744 | +0.09(+0.52%) |
Mar 01, 2016 | 17.69 | 17.99 | 17.69 | 17.98 | 92,350 | +0.57(+3.30%) |
Feb 29, 2016 | 17.34 | 17.58 | 17.18 | 17.40 | 80,371 | +0.12(+0.68%) |
Feb 26, 2016 | 17.42 | 17.42 | 17.14 | 17.28 | 47,228 | -0.04(-0.20%) |
Feb 25, 2016 | 17.28 | 17.51 | 17.10 | 17.32 | 39,925 | +0.04(+0.24%) |
Feb 24, 2016 | 17.16 | 17.35 | 16.95 | 17.28 | 132,740 | -0.11(-0.64%) |
Feb 23, 2016 | 17.52 | 17.68 | 17.27 | 17.39 | 108,378 | -0.27(-1.53%) |
Feb 22, 2016 | 17.58 | 17.73 | 17.49 | 17.66 | 40,821 | +0.22(+1.28%) |
Feb 19, 2016 | 17.24 | 17.45 | 17.17 | 17.44 | 36,501 | +0.13(+0.74%) |
Feb 18, 2016 | 17.37 | 17.47 | 17.22 | 17.31 | 27,951 | -0.13(-0.74%) |
Feb 17, 2016 | 17.17 | 17.44 | 17.03 | 17.44 | 58,045 | +0.44(+2.59%) |
Feb 16, 2016 | 17.03 | 17.13 | 16.90 | 17.00 | 45,158 | +0.35(+2.11%) |
Feb 12, 2016 | 16.56 | 16.65 | 16.65 | 16.65 | 49,649 | +0.12(+0.75%) |
Feb 11, 2016 | 16.41 | 16.66 | 16.36 | 16.52 | 47,833 | -0.18(-1.09%) |
Feb 10, 2016 | 16.86 | 16.96 | 16.68 | 16.70 | 81,614 | -0.08(-0.45%) |
Feb 09, 2016 | 16.56 | 16.81 | 16.41 | 16.78 | 195,936 | +0.02(+0.10%) |
Feb 08, 2016 | 16.83 | 16.88 | 16.59 | 16.76 | 159,128 | -0.26(-1.55%) |
Feb 05, 2016 | 17.08 | 17.24 | 16.80 | 17.03 | 107,305 | -0.15(-0.85%) |
Feb 04, 2016 | 17.07 | 17.39 | 16.91 | 17.17 | 143,392 | +0.22(+1.31%) |
Feb 03, 2016 | 16.63 | 17.04 | 16.44 | 16.95 | 223,899 | +0.47(+2.85%) |
Feb 02, 2016 | 16.60 | 16.70 | 16.41 | 16.48 | 258,530 | -0.46(-2.70%) |
Feb 01, 2016 | 16.67 | 17.01 | 16.50 | 16.94 | 57,270 | +0.18(+1.08%) |
Jan 29, 2016 | 16.56 | 16.85 | 16.56 | 16.76 | 131,430 | +0.41(+2.51%) |
Jan 28, 2016 | 16.21 | 16.36 | 16.05 | 16.35 | 113,903 | +0.40(+2.54%) |
Jan 27, 2016 | 15.93 | 16.23 | 15.82 | 15.94 | 36,318 | +0.01(+0.04%) |
Jan 26, 2016 | 15.77 | 15.94 | 15.74 | 15.94 | 47,931 | +0.26(+1.68%) |
Jan 25, 2016 | 15.87 | 15.89 | 15.61 | 15.67 | 50,186 | -0.22(-1.37%) |
Jan 22, 2016 | 15.87 | 15.95 | 15.83 | 15.89 | 13,389 | +0.43(+2.77%) |
Jan 21, 2016 | 15.42 | 15.57 | 15.26 | 15.46 | 21,487 | -0.09(-0.57%) |
Jan 20, 2016 | 15.54 | 15.66 | 15.21 | 15.55 | 62,343 | -0.29(-1.81%) |
Jan 19, 2016 | 15.98 | 15.98 | 15.77 | 15.84 | 114,686 | +0.18(+1.16%) |
Jan 15, 2016 | 15.73 | 15.66 | 15.66 | 15.66 | 123,867 | -0.43(-2.70%) |
Jan 14, 2016 | 16.03 | 16.31 | 15.90 | 16.09 | 44,870 | +0.15(+0.92%) |
Jan 13, 2016 | 16.34 | 16.34 | 15.94 | 15.94 | 110,908 | -0.25(-1.52%) |
Jan 12, 2016 | 16.26 | 16.33 | 16.02 | 16.19 | 144,257 | +0.12(+0.77%) |
Jan 11, 2016 | 16.26 | 16.26 | 16.00 | 16.07 | 66,652 | -0.12(-0.72%) |
Jan 08, 2016 | 16.56 | 16.56 | 16.18 | 16.18 | 187,295 | -0.11(-0.68%) |
Jan 07, 2016 | 16.45 | 16.57 | 16.26 | 16.29 | 107,929 | -0.45(-2.67%) |
Jan 06, 2016 | 16.86 | 16.92 | 16.74 | 16.74 | 89,433 | -0.26(-1.51%) |
Jan 05, 2016 | 17.23 | 17.25 | 16.98 | 17.00 | 763,138 | -0.22(-1.29%) |