Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 19.26 | 19.37 | 19.21 | 19.29 | 137,269 | +0.03(+0.17%) |
Mar 30, 2016 | 19.47 | 19.47 | 19.19 | 19.26 | 122,819 | -0.09(-0.47%) |
Mar 29, 2016 | 18.62 | 19.36 | 18.62 | 19.35 | 203,565 | +0.70(+3.75%) |
Mar 28, 2016 | 18.54 | 18.71 | 18.29 | 18.65 | 74,531 | +0.19(+1.02%) |
Mar 24, 2016 | 18.52 | 18.46 | 18.46 | 18.46 | 135,676 | -0.12(-0.66%) |
Mar 23, 2016 | 18.92 | 19.23 | 18.58 | 18.58 | 197,058 | -0.34(-1.78%) |
Mar 22, 2016 | 18.84 | 18.99 | 18.76 | 18.92 | 235,411 | +0.04(+0.22%) |
Mar 21, 2016 | 19.27 | 19.36 | 18.87 | 18.88 | 91,685 | -0.42(-2.20%) |
Mar 18, 2016 | 19.57 | 19.57 | 19.19 | 19.30 | 259,160 | -0.13(-0.67%) |
Mar 17, 2016 | 18.61 | 19.49 | 18.55 | 19.43 | 197,829 | +0.73(+3.93%) |
Mar 16, 2016 | 18.46 | 18.76 | 18.22 | 18.70 | 96,718 | +0.20(+1.10%) |
Mar 15, 2016 | 18.66 | 18.67 | 18.48 | 18.49 | 75,002 | -0.20(-1.09%) |
Mar 14, 2016 | 18.72 | 18.88 | 18.62 | 18.70 | 119,157 | -0.04(-0.22%) |
Mar 11, 2016 | 18.62 | 18.79 | 18.49 | 18.74 | 163,922 | +0.25(+1.37%) |
Mar 10, 2016 | 18.93 | 19.07 | 18.25 | 18.49 | 146,832 | -0.38(-2.03%) |
Mar 09, 2016 | 18.79 | 19.05 | 18.74 | 18.87 | 297,216 | +0.11(+0.57%) |
Mar 08, 2016 | 18.67 | 18.82 | 18.61 | 18.76 | 145,472 | +0.00(+0.00%) |
Mar 07, 2016 | 18.49 | 18.76 | 18.46 | 18.76 | 131,358 | +0.24(+1.28%) |
Mar 04, 2016 | 18.41 | 18.48 | 18.24 | 18.53 | 117,347 | +0.14(+0.75%) |
Mar 03, 2016 | 18.38 | 18.42 | 18.16 | 18.39 | 267,324 | +0.03(+0.18%) |
Mar 02, 2016 | 18.37 | 18.40 | 18.18 | 18.36 | 137,902 | -0.07(-0.40%) |
Mar 01, 2016 | 18.19 | 18.45 | 18.19 | 18.43 | 103,510 | +0.36(+1.99%) |
Feb 29, 2016 | 18.28 | 18.50 | 18.05 | 18.07 | 194,792 | -0.20(-1.07%) |
Feb 26, 2016 | 18.42 | 18.47 | 18.22 | 18.27 | 181,042 | -0.09(-0.49%) |
Feb 25, 2016 | 18.07 | 18.39 | 17.97 | 18.36 | 215,806 | +0.32(+1.76%) |
Feb 24, 2016 | 17.87 | 18.05 | 17.81 | 18.04 | 288,098 | +0.04(+0.23%) |
Feb 23, 2016 | 17.92 | 18.10 | 17.89 | 18.00 | 188,183 | +0.07(+0.36%) |
Feb 22, 2016 | 17.87 | 18.09 | 17.85 | 17.93 | 234,914 | +0.15(+0.83%) |
Feb 19, 2016 | 17.71 | 17.96 | 17.58 | 17.78 | 166,698 | +0.07(+0.41%) |
Feb 18, 2016 | 17.34 | 17.74 | 17.11 | 17.71 | 187,475 | +0.34(+1.97%) |
Feb 17, 2016 | 17.38 | 17.72 | 17.34 | 17.37 | 189,536 | +0.09(+0.52%) |
Feb 16, 2016 | 16.79 | 17.37 | 16.76 | 17.28 | 188,306 | +0.41(+2.42%) |
Feb 12, 2016 | 17.22 | 16.87 | 16.87 | 16.87 | 222,506 | -0.24(-1.43%) |
Feb 11, 2016 | 17.25 | 17.32 | 16.97 | 17.11 | 285,971 | -0.52(-2.96%) |
Feb 10, 2016 | 17.67 | 18.18 | 17.60 | 17.64 | 230,521 | +0.09(+0.51%) |
Feb 09, 2016 | 17.46 | 17.77 | 17.25 | 17.55 | 281,583 | -0.01(-0.05%) |
Feb 08, 2016 | 17.83 | 17.83 | 17.20 | 17.56 | 339,916 | -0.36(-2.00%) |
Feb 05, 2016 | 18.03 | 18.12 | 17.86 | 17.91 | 433,372 | -0.17(-0.95%) |
Feb 04, 2016 | 18.16 | 18.16 | 17.85 | 18.09 | 224,280 | -0.16(-0.85%) |
Feb 03, 2016 | 18.43 | 18.53 | 18.05 | 18.24 | 271,099 | -0.05(-0.27%) |
Feb 02, 2016 | 18.28 | 18.32 | 17.94 | 18.29 | 210,125 | -0.05(-0.27%) |
Feb 01, 2016 | 18.28 | 18.46 | 18.13 | 18.34 | 195,972 | -0.01(-0.04%) |
Jan 29, 2016 | 18.05 | 18.43 | 17.99 | 18.35 | 410,090 | +0.43(+2.41%) |
Jan 28, 2016 | 18.00 | 18.28 | 17.87 | 17.91 | 515,613 | +0.12(+0.69%) |
Jan 27, 2016 | 17.97 | 17.97 | 17.63 | 17.79 | 445,706 | -0.17(-0.95%) |
Jan 26, 2016 | 17.72 | 18.02 | 17.45 | 17.96 | 241,005 | +0.33(+1.90%) |
Jan 25, 2016 | 17.59 | 17.82 | 17.39 | 17.63 | 330,772 | +0.00(+0.00%) |
Jan 22, 2016 | 17.23 | 17.73 | 16.78 | 17.63 | 220,580 | +0.36(+2.08%) |
Jan 21, 2016 | 17.34 | 17.48 | 17.00 | 17.27 | 314,440 | -0.06(-0.33%) |
Jan 20, 2016 | 17.52 | 17.64 | 16.98 | 17.33 | 365,740 | -0.39(-2.21%) |
Jan 19, 2016 | 17.79 | 17.88 | 17.49 | 17.72 | 196,860 | +0.09(+0.51%) |
Jan 15, 2016 | 17.68 | 17.63 | 17.63 | 17.63 | 278,990 | -0.29(-1.59%) |
Jan 14, 2016 | 17.89 | 18.01 | 17.69 | 17.91 | 299,403 | +0.07(+0.37%) |
Jan 13, 2016 | 17.89 | 18.21 | 17.69 | 17.85 | 281,979 | -0.04(-0.23%) |
Jan 12, 2016 | 18.05 | 18.05 | 17.74 | 17.89 | 331,945 | +0.06(+0.32%) |
Jan 11, 2016 | 17.83 | 18.10 | 17.80 | 17.83 | 248,055 | +0.04(+0.23%) |
Jan 08, 2016 | 18.02 | 18.16 | 17.67 | 17.79 | 311,645 | -0.33(-1.85%) |
Jan 07, 2016 | 18.22 | 18.22 | 17.77 | 18.13 | 336,297 | -0.39(-2.12%) |
Jan 06, 2016 | 18.24 | 18.58 | 18.24 | 18.52 | 152,163 | +0.10(+0.53%) |
Jan 05, 2016 | 18.23 | 18.55 | 18.15 | 18.42 | 142,905 | +0.24(+1.35%) |