Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 18.06 | 18.15 | 18.06 | 18.11 | 7,861 | -0.04(-0.24%) |
Mar 30, 2016 | 18.00 | 18.21 | 18.00 | 18.15 | 5,537 | +0.13(+0.72%) |
Mar 29, 2016 | 17.84 | 18.02 | 17.84 | 18.02 | 2,277 | +0.17(+0.93%) |
Mar 28, 2016 | 17.96 | 17.96 | 17.80 | 17.85 | 11,027 | +0.01(+0.05%) |
Mar 24, 2016 | 17.68 | 17.85 | 17.85 | 17.85 | 1,379 | -0.07(-0.39%) |
Mar 23, 2016 | 18.10 | 18.10 | 17.87 | 17.91 | 7,536 | -0.14(-0.75%) |
Mar 22, 2016 | 18.12 | 18.16 | 18.05 | 18.05 | 6,536 | -0.09(-0.52%) |
Mar 21, 2016 | 18.16 | 18.21 | 18.07 | 18.14 | 8,328 | +0.03(+0.14%) |
Mar 18, 2016 | 17.95 | 18.24 | 17.95 | 18.12 | 248,652 | +0.06(+0.33%) |
Mar 17, 2016 | 17.90 | 18.06 | 17.76 | 18.06 | 14,886 | +0.20(+1.11%) |
Mar 16, 2016 | 17.86 | 17.86 | 17.86 | 17.86 | 841 | +0.09(+0.49%) |
Mar 15, 2016 | 17.62 | 17.77 | 17.62 | 17.77 | 1,266 | -0.12(-0.67%) |
Mar 14, 2016 | 17.81 | 17.90 | 17.77 | 17.90 | 6,003 | +0.05(+0.30%) |
Mar 11, 2016 | 17.74 | 17.87 | 17.74 | 17.84 | 2,053 | +0.41(+2.36%) |
Mar 10, 2016 | 17.47 | 17.59 | 17.36 | 17.43 | 4,607 | -0.12(-0.69%) |
Mar 09, 2016 | 17.55 | 17.55 | 17.55 | 17.55 | 551 | -0.01(-0.07%) |
Mar 08, 2016 | 17.61 | 17.61 | 17.56 | 17.56 | 10,900 | -0.14(-0.81%) |
Mar 07, 2016 | 17.55 | 17.78 | 17.55 | 17.71 | 1,610 | +0.12(+0.67%) |
Mar 04, 2016 | 17.46 | 17.72 | 17.46 | 17.59 | 10,426 | +0.11(+0.61%) |
Mar 03, 2016 | 17.40 | 17.48 | 17.28 | 17.48 | 3,878 | +0.27(+1.55%) |
Mar 02, 2016 | 17.21 | 17.31 | 17.12 | 17.21 | 14,823 | +0.03(+0.15%) |
Mar 01, 2016 | 16.96 | 17.19 | 16.95 | 17.19 | 12,112 | +0.37(+2.20%) |
Feb 29, 2016 | 16.85 | 16.96 | 16.82 | 16.82 | 14,689 | -0.07(-0.44%) |
Feb 26, 2016 | 17.03 | 17.03 | 16.89 | 16.89 | 3,223 | +0.10(+0.59%) |
Feb 25, 2016 | 16.66 | 16.79 | 16.66 | 16.79 | 4,621 | +0.03(+0.21%) |
Feb 24, 2016 | 16.44 | 16.78 | 16.43 | 16.76 | 13,063 | +0.15(+0.93%) |
Feb 23, 2016 | 16.82 | 16.82 | 16.60 | 16.60 | 6,674 | -0.27(-1.58%) |
Feb 22, 2016 | 16.66 | 16.87 | 16.66 | 16.87 | 12,753 | +0.33(+1.97%) |
Feb 19, 2016 | 16.53 | 16.65 | 16.53 | 16.54 | 7,105 | -0.17(-1.01%) |
Feb 18, 2016 | 16.61 | 16.72 | 16.59 | 16.71 | 2,848 | +0.08(+0.50%) |
Feb 17, 2016 | 16.57 | 16.68 | 16.57 | 16.63 | 1,975 | +0.21(+1.26%) |
Feb 16, 2016 | 16.17 | 16.42 | 16.17 | 16.42 | 8,426 | +0.46(+2.86%) |
Feb 12, 2016 | 15.77 | 15.97 | 15.97 | 15.97 | 50,280 | +0.32(+2.04%) |
Feb 11, 2016 | 15.66 | 15.77 | 15.47 | 15.65 | 41,248 | -0.21(-1.30%) |
Feb 10, 2016 | 16.10 | 16.11 | 15.85 | 15.85 | 5,102 | -0.05(-0.33%) |
Feb 09, 2016 | 16.00 | 16.05 | 15.80 | 15.91 | 102,927 | -0.13(-0.81%) |
Feb 08, 2016 | 16.02 | 16.05 | 15.51 | 16.04 | 28,411 | -0.15(-0.91%) |
Feb 05, 2016 | 16.35 | 16.44 | 16.14 | 16.18 | 6,862 | -0.27(-1.65%) |
Feb 04, 2016 | 16.49 | 16.52 | 16.44 | 16.45 | 1,989 | +0.10(+0.61%) |
Feb 03, 2016 | 16.48 | 16.48 | 15.96 | 16.35 | 16,398 | +0.04(+0.26%) |
Feb 02, 2016 | 16.45 | 16.45 | 16.31 | 16.31 | 36,799 | -0.44(-2.62%) |
Feb 01, 2016 | 16.56 | 16.75 | 16.53 | 16.75 | 2,530 | +0.03(+0.21%) |
Jan 29, 2016 | 16.21 | 16.76 | 16.21 | 16.72 | 8,830 | +0.47(+2.86%) |
Jan 28, 2016 | 16.30 | 16.37 | 16.12 | 16.25 | 11,177 | +0.04(+0.25%) |
Jan 27, 2016 | 16.35 | 16.46 | 16.21 | 16.21 | 8,438 | -0.10(-0.62%) |
Jan 26, 2016 | 16.10 | 16.39 | 16.10 | 16.31 | 78,720 | +0.23(+1.45%) |
Jan 25, 2016 | 16.10 | 16.26 | 16.08 | 16.08 | 312,318 | -0.25(-1.53%) |
Jan 22, 2016 | 16.26 | 16.34 | 16.22 | 16.33 | 33,953 | +0.33(+2.04%) |
Jan 21, 2016 | 15.33 | 16.14 | 15.33 | 16.00 | 46,668 | +0.01(+0.05%) |
Jan 20, 2016 | 15.87 | 16.09 | 15.54 | 15.99 | 136,278 | -0.21(-1.28%) |
Jan 19, 2016 | 16.56 | 16.56 | 15.99 | 16.20 | 44,546 | -0.09(-0.58%) |
Jan 15, 2016 | 16.13 | 16.29 | 16.29 | 16.29 | 35,997 | -0.28(-1.66%) |
Jan 14, 2016 | 16.58 | 16.73 | 16.35 | 16.57 | 11,605 | +0.24(+1.48%) |
Jan 13, 2016 | 16.81 | 16.89 | 16.33 | 16.33 | 102,288 | -0.47(-2.82%) |
Jan 12, 2016 | 16.72 | 16.81 | 16.53 | 16.80 | 55,580 | +0.09(+0.57%) |
Jan 11, 2016 | 16.89 | 16.89 | 16.47 | 16.71 | 17,073 | +0.08(+0.47%) |
Jan 08, 2016 | 17.12 | 17.12 | 16.63 | 16.63 | 26,775 | -0.37(-2.18%) |
Jan 07, 2016 | 16.97 | 17.24 | 16.90 | 17.00 | 57,547 | -0.31(-1.79%) |
Jan 06, 2016 | 17.35 | 17.46 | 17.31 | 17.31 | 4,433 | -0.37(-2.09%) |
Jan 05, 2016 | 17.68 | 17.79 | 17.63 | 17.68 | 40,995 | -0.03(-0.19%) |