Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 19.22 | 19.54 | 19.18 | 19.51 | 84,536 | +0.29(+1.51%) |
Mar 30, 2016 | 19.28 | 19.28 | 18.96 | 19.22 | 38,094 | -0.04(-0.21%) |
Mar 29, 2016 | 18.34 | 19.26 | 18.34 | 19.26 | 17,945 | +0.87(+4.73%) |
Mar 28, 2016 | 18.19 | 18.42 | 18.19 | 18.39 | 18,880 | +0.20(+1.10%) |
Mar 24, 2016 | 17.81 | 18.19 | 18.19 | 18.19 | 13,900 | +0.11(+0.61%) |
Mar 23, 2016 | 17.87 | 18.32 | 17.73 | 18.08 | 50,628 | -0.15(-0.82%) |
Mar 22, 2016 | 18.13 | 18.31 | 18.12 | 18.23 | 20,461 | +0.09(+0.50%) |
Mar 21, 2016 | 17.93 | 18.19 | 17.67 | 18.14 | 69,380 | -0.04(-0.22%) |
Mar 18, 2016 | 18.03 | 18.45 | 17.75 | 18.18 | 83,673 | +0.19(+1.06%) |
Mar 17, 2016 | 17.47 | 18.04 | 17.47 | 17.99 | 66,254 | +0.61(+3.51%) |
Mar 16, 2016 | 16.68 | 17.41 | 16.68 | 17.38 | 16,195 | +0.63(+3.76%) |
Mar 15, 2016 | 16.90 | 16.97 | 16.70 | 16.75 | 14,976 | -0.20(-1.18%) |
Mar 14, 2016 | 16.89 | 17.22 | 16.89 | 16.95 | 27,981 | -0.21(-1.22%) |
Mar 11, 2016 | 16.78 | 17.31 | 16.77 | 17.16 | 18,806 | +0.50(+3.00%) |
Mar 10, 2016 | 16.71 | 16.78 | 16.13 | 16.66 | 44,729 | -0.07(-0.42%) |
Mar 09, 2016 | 16.76 | 16.94 | 16.68 | 16.73 | 12,666 | +0.03(+0.18%) |
Mar 08, 2016 | 16.52 | 16.92 | 16.45 | 16.70 | 79,983 | +0.02(+0.12%) |
Mar 07, 2016 | 17.08 | 17.08 | 16.54 | 16.68 | 157,089 | -0.42(-2.46%) |
Mar 04, 2016 | 17.73 | 17.76 | 16.70 | 17.10 | 76,504 | -0.72(-4.04%) |
Mar 03, 2016 | 17.01 | 17.86 | 16.71 | 17.82 | 46,491 | +0.69(+4.03%) |
Mar 02, 2016 | 17.33 | 17.33 | 16.77 | 17.13 | 61,047 | -0.20(-1.15%) |
Mar 01, 2016 | 17.15 | 17.49 | 16.96 | 17.33 | 55,604 | +0.25(+1.46%) |
Feb 29, 2016 | 16.97 | 17.38 | 16.97 | 17.08 | 21,006 | -0.08(-0.47%) |
Feb 26, 2016 | 16.79 | 17.20 | 16.53 | 17.16 | 31,463 | +0.42(+2.51%) |
Feb 25, 2016 | 16.79 | 16.82 | 16.56 | 16.74 | 14,862 | +0.00(+0.00%) |
Feb 24, 2016 | 16.35 | 16.83 | 16.24 | 16.74 | 26,200 | +0.22(+1.33%) |
Feb 23, 2016 | 16.20 | 16.65 | 16.20 | 16.52 | 16,738 | +0.16(+0.98%) |
Feb 22, 2016 | 16.40 | 16.47 | 16.30 | 16.36 | 15,558 | +0.07(+0.43%) |
Feb 19, 2016 | 16.17 | 16.39 | 16.06 | 16.29 | 15,433 | +0.08(+0.49%) |
Feb 18, 2016 | 16.52 | 16.54 | 16.18 | 16.21 | 21,074 | -0.31(-1.88%) |
Feb 17, 2016 | 15.82 | 16.56 | 15.82 | 16.52 | 140,107 | +0.80(+5.09%) |
Feb 16, 2016 | 15.51 | 15.88 | 15.44 | 15.72 | 47,714 | +0.30(+1.95%) |
Feb 12, 2016 | 15.55 | 15.42 | 15.42 | 15.42 | 20,500 | -0.02(-0.13%) |
Feb 11, 2016 | 15.25 | 15.56 | 15.01 | 15.44 | 46,727 | -0.02(-0.13%) |
Feb 10, 2016 | 15.62 | 16.05 | 15.42 | 15.46 | 46,919 | -0.11(-0.71%) |
Feb 09, 2016 | 16.05 | 16.31 | 15.56 | 15.57 | 43,468 | -0.56(-3.47%) |
Feb 08, 2016 | 16.52 | 16.52 | 15.95 | 16.13 | 50,709 | -0.58(-3.47%) |
Feb 05, 2016 | 17.82 | 17.82 | 16.70 | 16.71 | 46,938 | -1.47(-8.09%) |
Feb 04, 2016 | 18.55 | 18.63 | 18.16 | 18.18 | 14,296 | -0.33(-1.78%) |
Feb 03, 2016 | 18.45 | 18.61 | 18.22 | 18.51 | 21,449 | +0.20(+1.09%) |
Feb 02, 2016 | 17.90 | 18.37 | 17.67 | 18.31 | 46,142 | +0.33(+1.84%) |
Feb 01, 2016 | 17.68 | 18.01 | 17.52 | 17.98 | 74,635 | +0.18(+1.01%) |
Jan 29, 2016 | 17.53 | 17.86 | 17.40 | 17.80 | 24,252 | +0.33(+1.89%) |
Jan 28, 2016 | 17.78 | 17.82 | 17.27 | 17.47 | 43,432 | -0.10(-0.57%) |
Jan 27, 2016 | 18.27 | 18.35 | 17.32 | 17.57 | 266,459 | -0.77(-4.20%) |
Jan 26, 2016 | 18.18 | 18.70 | 18.06 | 18.34 | 22,382 | +0.33(+1.83%) |
Jan 25, 2016 | 18.32 | 18.52 | 17.86 | 18.01 | 21,252 | -0.34(-1.85%) |
Jan 22, 2016 | 17.79 | 18.49 | 17.79 | 18.35 | 37,656 | +0.74(+4.20%) |
Jan 21, 2016 | 17.66 | 17.83 | 17.43 | 17.61 | 31,818 | -0.04(-0.23%) |
Jan 20, 2016 | 17.18 | 17.72 | 17.01 | 17.65 | 46,063 | +0.07(+0.40%) |
Jan 19, 2016 | 17.71 | 17.93 | 17.27 | 17.58 | 64,485 | -0.34(-1.90%) |
Jan 15, 2016 | 18.11 | 17.92 | 17.92 | 17.92 | 58,400 | -0.48(-2.61%) |
Jan 14, 2016 | 18.38 | 18.45 | 17.93 | 18.40 | 28,799 | +0.12(+0.66%) |
Jan 13, 2016 | 18.89 | 18.99 | 18.21 | 18.28 | 15,862 | -0.55(-2.92%) |
Jan 12, 2016 | 18.66 | 18.89 | 18.40 | 18.83 | 25,938 | +0.20(+1.07%) |
Jan 11, 2016 | 19.24 | 19.24 | 18.42 | 18.63 | 164,825 | -0.37(-1.95%) |
Jan 08, 2016 | 18.99 | 19.32 | 18.90 | 19.00 | 128,494 | +0.02(+0.11%) |
Jan 07, 2016 | 18.91 | 19.22 | 18.72 | 18.98 | 99,861 | -0.24(-1.25%) |
Jan 06, 2016 | 19.49 | 19.49 | 19.02 | 19.22 | 83,573 | -0.49(-2.49%) |
Jan 05, 2016 | 19.73 | 19.96 | 19.58 | 19.71 | 61,308 | +0.02(+0.10%) |