Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 18.48 | 18.60 | 18.26 | 18.49 | 174,808 | +0.11(+0.60%) |
Mar 30, 2016 | 18.42 | 18.66 | 18.24 | 18.38 | 123,194 | +0.01(+0.05%) |
Mar 29, 2016 | 17.67 | 18.39 | 17.52 | 18.37 | 235,362 | +0.66(+3.73%) |
Mar 28, 2016 | 17.59 | 17.89 | 17.59 | 17.71 | 133,236 | +0.14(+0.80%) |
Mar 24, 2016 | 17.44 | 17.57 | 17.57 | 17.57 | 127,300 | +0.06(+0.34%) |
Mar 23, 2016 | 17.89 | 18.13 | 17.47 | 17.51 | 182,000 | -0.36(-2.01%) |
Mar 22, 2016 | 17.65 | 18.19 | 17.65 | 17.87 | 136,235 | +0.14(+0.79%) |
Mar 21, 2016 | 18.00 | 18.16 | 17.58 | 17.73 | 167,785 | -0.36(-1.99%) |
Mar 18, 2016 | 17.71 | 18.19 | 17.66 | 18.09 | 245,163 | +0.47(+2.67%) |
Mar 17, 2016 | 17.59 | 17.75 | 17.13 | 17.62 | 171,759 | +0.02(+0.11%) |
Mar 16, 2016 | 17.85 | 17.91 | 17.34 | 17.60 | 187,433 | -0.35(-1.95%) |
Mar 15, 2016 | 18.53 | 18.53 | 17.91 | 17.95 | 91,486 | -0.68(-3.65%) |
Mar 14, 2016 | 18.62 | 18.70 | 18.32 | 18.63 | 200,810 | -0.01(-0.05%) |
Mar 11, 2016 | 18.45 | 18.86 | 18.34 | 18.64 | 156,307 | +0.33(+1.80%) |
Mar 10, 2016 | 18.77 | 18.88 | 18.14 | 18.31 | 160,188 | -0.30(-1.61%) |
Mar 09, 2016 | 19.00 | 19.14 | 18.58 | 18.61 | 152,786 | -0.31(-1.64%) |
Mar 08, 2016 | 19.20 | 19.25 | 18.91 | 18.92 | 244,076 | -0.30(-1.56%) |
Mar 07, 2016 | 19.20 | 19.45 | 18.79 | 19.22 | 256,948 | +0.01(+0.05%) |
Mar 04, 2016 | 19.13 | 19.28 | 18.86 | 19.21 | 196,947 | +0.08(+0.42%) |
Mar 03, 2016 | 18.80 | 19.14 | 18.70 | 19.13 | 215,043 | +0.31(+1.65%) |
Mar 02, 2016 | 18.69 | 18.96 | 18.09 | 18.82 | 257,508 | +0.00(+0.00%) |
Mar 01, 2016 | 18.86 | 18.96 | 18.36 | 18.82 | 231,929 | +0.01(+0.05%) |
Feb 29, 2016 | 18.57 | 18.94 | 18.51 | 18.81 | 363,382 | +0.19(+1.02%) |
Feb 26, 2016 | 18.68 | 18.74 | 18.36 | 18.62 | 235,075 | +0.06(+0.32%) |
Feb 25, 2016 | 17.83 | 18.58 | 17.83 | 18.56 | 277,115 | +0.87(+4.92%) |
Feb 24, 2016 | 17.32 | 17.83 | 16.83 | 17.69 | 352,240 | +0.20(+1.14%) |
Feb 23, 2016 | 18.50 | 19.49 | 16.83 | 17.49 | 500,232 | +0.60(+3.55%) |
Feb 22, 2016 | 18.02 | 18.26 | 16.56 | 16.89 | 410,726 | -1.11(-6.17%) |
Feb 19, 2016 | 17.31 | 18.07 | 17.20 | 18.00 | 269,572 | +0.69(+3.99%) |
Feb 18, 2016 | 17.15 | 17.39 | 17.02 | 17.31 | 190,372 | +0.14(+0.82%) |
Feb 17, 2016 | 17.13 | 17.40 | 16.99 | 17.17 | 339,113 | +0.04(+0.23%) |
Feb 16, 2016 | 16.91 | 17.15 | 16.67 | 17.13 | 240,168 | +0.35(+2.09%) |
Feb 12, 2016 | 16.46 | 16.78 | 16.78 | 16.78 | 247,600 | +0.39(+2.38%) |
Feb 11, 2016 | 16.03 | 16.62 | 15.79 | 16.39 | 212,591 | +0.04(+0.24%) |
Feb 10, 2016 | 16.23 | 16.78 | 16.17 | 16.35 | 157,082 | +0.27(+1.68%) |
Feb 09, 2016 | 15.80 | 16.35 | 15.71 | 16.08 | 131,029 | +0.16(+1.01%) |
Feb 08, 2016 | 15.68 | 16.59 | 15.57 | 15.92 | 247,308 | +0.20(+1.27%) |
Feb 05, 2016 | 16.21 | 16.56 | 15.67 | 15.72 | 224,246 | -0.49(-3.02%) |
Feb 04, 2016 | 16.16 | 16.45 | 15.84 | 16.21 | 172,341 | -0.10(-0.61%) |
Feb 03, 2016 | 16.62 | 16.73 | 15.98 | 16.31 | 249,550 | -0.13(-0.79%) |
Feb 02, 2016 | 16.34 | 16.48 | 16.19 | 16.44 | 134,694 | -0.02(-0.12%) |
Feb 01, 2016 | 16.50 | 16.64 | 16.27 | 16.46 | 247,547 | -0.09(-0.54%) |
Jan 29, 2016 | 16.15 | 16.53 | 15.94 | 16.55 | 290,593 | +0.50(+3.12%) |
Jan 28, 2016 | 16.16 | 16.79 | 15.79 | 16.05 | 166,972 | -0.03(-0.19%) |
Jan 27, 2016 | 16.82 | 16.86 | 16.04 | 16.08 | 291,861 | -0.74(-4.40%) |
Jan 26, 2016 | 16.27 | 16.84 | 16.05 | 16.82 | 173,872 | +0.61(+3.76%) |
Jan 25, 2016 | 16.34 | 16.51 | 16.13 | 16.21 | 113,520 | -0.14(-0.86%) |
Jan 22, 2016 | 16.10 | 16.39 | 15.94 | 16.35 | 230,497 | +0.35(+2.19%) |
Jan 21, 2016 | 16.51 | 16.51 | 15.81 | 16.00 | 445,627 | -0.40(-2.44%) |
Jan 20, 2016 | 16.30 | 16.60 | 15.73 | 16.40 | 308,198 | -0.01(-0.06%) |
Jan 19, 2016 | 16.60 | 16.60 | 16.15 | 16.41 | 252,806 | -0.02(-0.12%) |
Jan 15, 2016 | 15.95 | 16.43 | 16.43 | 16.43 | 393,800 | +0.10(+0.61%) |
Jan 14, 2016 | 15.92 | 16.49 | 15.55 | 16.33 | 339,428 | +0.40(+2.51%) |
Jan 13, 2016 | 16.31 | 16.60 | 15.70 | 15.93 | 346,229 | -0.32(-1.97%) |
Jan 12, 2016 | 16.41 | 16.58 | 15.87 | 16.25 | 274,435 | -0.09(-0.55%) |
Jan 11, 2016 | 16.44 | 16.48 | 16.10 | 16.34 | 190,588 | -0.04(-0.24%) |
Jan 08, 2016 | 16.95 | 17.20 | 16.32 | 16.38 | 281,362 | -0.57(-3.36%) |
Jan 07, 2016 | 17.00 | 17.15 | 16.89 | 16.95 | 225,918 | -0.25(-1.45%) |
Jan 06, 2016 | 17.51 | 17.69 | 17.20 | 17.20 | 304,608 | -0.53(-2.99%) |
Jan 05, 2016 | 18.02 | 18.18 | 17.60 | 17.73 | 225,216 | -0.33(-1.83%) |