Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 19.51 | 19.52 | 19.37 | 19.40 | 15,435 | -0.09(-0.45%) |
Mar 30, 2016 | 19.54 | 19.56 | 19.49 | 19.49 | 7,085 | +0.23(+1.17%) |
Mar 29, 2016 | 19.03 | 19.27 | 18.99 | 19.26 | 10,034 | +0.25(+1.30%) |
Mar 28, 2016 | 18.99 | 19.06 | 18.99 | 19.02 | 7,143 | +0.11(+0.57%) |
Mar 24, 2016 | 18.87 | 18.91 | 18.91 | 18.91 | 723 | -0.08(-0.44%) |
Mar 23, 2016 | 19.09 | 19.10 | 18.99 | 18.99 | 2,547 | -0.25(-1.29%) |
Mar 22, 2016 | 19.17 | 19.27 | 19.17 | 19.24 | 16,342 | -0.06(-0.29%) |
Mar 21, 2016 | 19.20 | 19.32 | 19.20 | 19.30 | 27,703 | +0.01(+0.03%) |
Mar 18, 2016 | 19.32 | 19.32 | 19.29 | 19.29 | 3,014 | -0.03(-0.14%) |
Mar 17, 2016 | 19.05 | 19.32 | 19.05 | 19.32 | 22,654 | +0.43(+2.28%) |
Mar 16, 2016 | 18.66 | 18.89 | 18.60 | 18.89 | 3,551 | +0.23(+1.25%) |
Mar 15, 2016 | 18.63 | 18.66 | 18.63 | 18.66 | 2,830 | -0.39(-2.04%) |
Mar 14, 2016 | 18.97 | 19.04 | 18.94 | 19.04 | 13,961 | +0.38(+2.03%) |
Mar 10, 2016 | 18.81 | 18.83 | 18.49 | 18.67 | 913 | -0.03(-0.14%) |
Mar 09, 2016 | 18.70 | 18.70 | 18.69 | 18.69 | 2,306 | +0.09(+0.47%) |
Mar 08, 2016 | 18.64 | 18.65 | 18.57 | 18.61 | 24,960 | -0.16(-0.83%) |
Mar 07, 2016 | 18.71 | 18.71 | 18.71 | 18.76 | 3,693 | +0.00(+0.01%) |
Mar 04, 2016 | 18.61 | 18.82 | 18.61 | 18.76 | 4,286 | +0.32(+1.74%) |
Mar 03, 2016 | 18.31 | 18.45 | 18.31 | 18.44 | 2,963 | +0.23(+1.26%) |
Mar 02, 2016 | 18.18 | 18.24 | 18.17 | 18.21 | 39,154 | +0.03(+0.16%) |
Mar 01, 2016 | 17.96 | 18.18 | 17.96 | 18.18 | 14,149 | +0.54(+3.04%) |
Feb 29, 2016 | 17.62 | 17.75 | 17.62 | 17.64 | 8,163 | +0.04(+0.24%) |
Feb 26, 2016 | 17.69 | 17.69 | 17.56 | 17.60 | 8,802 | -0.11(-0.63%) |
Feb 25, 2016 | 17.64 | 17.71 | 17.63 | 17.71 | 1,946 | +0.10(+0.56%) |
Feb 24, 2016 | 17.39 | 17.61 | 17.34 | 17.61 | 8,388 | -0.02(-0.09%) |
Feb 23, 2016 | 17.73 | 17.78 | 17.63 | 17.63 | 8,785 | -0.29(-1.62%) |
Feb 22, 2016 | 17.80 | 17.92 | 17.80 | 17.92 | 11,408 | +0.28(+1.57%) |
Feb 19, 2016 | 17.52 | 17.66 | 17.49 | 17.64 | 6,181 | -0.02(-0.11%) |
Feb 17, 2016 | 17.57 | 17.66 | 17.47 | 17.66 | 273 | +0.34(+1.98%) |
Feb 16, 2016 | 17.25 | 17.34 | 17.25 | 17.32 | 3,889 | +0.33(+1.96%) |
Feb 12, 2016 | 16.90 | 16.98 | 16.98 | 16.98 | 7,494 | +0.14(+0.82%) |
Feb 11, 2016 | 16.75 | 16.85 | 16.75 | 16.85 | 3,150 | -0.29(-1.70%) |
Feb 10, 2016 | 17.22 | 17.23 | 17.11 | 17.14 | 23,904 | +0.17(+1.00%) |
Feb 09, 2016 | 17.02 | 17.02 | 16.88 | 16.97 | 23,266 | -0.15(-0.88%) |
Feb 08, 2016 | 17.14 | 17.14 | 17.03 | 17.12 | 3,316 | -0.30(-1.72%) |
Feb 05, 2016 | 17.69 | 17.69 | 17.42 | 17.42 | 3,621 | -0.29(-1.66%) |
Feb 04, 2016 | 17.75 | 17.76 | 17.66 | 17.71 | 9,082 | +0.05(+0.25%) |
Feb 03, 2016 | 17.51 | 17.70 | 17.36 | 17.67 | 13,523 | +0.25(+1.45%) |
Feb 02, 2016 | 17.57 | 17.60 | 17.41 | 17.41 | 16,688 | -0.43(-2.43%) |
Feb 01, 2016 | 17.69 | 17.86 | 17.68 | 17.85 | 82,473 | -0.01(-0.08%) |
Jan 29, 2016 | 17.65 | 17.86 | 17.65 | 17.86 | 5,918 | +0.45(+2.60%) |
Jan 28, 2016 | 17.56 | 17.56 | 17.30 | 17.41 | 21,266 | -0.04(-0.21%) |
Jan 27, 2016 | 17.34 | 17.45 | 17.30 | 17.45 | 5,277 | +0.15(+0.86%) |
Jan 26, 2016 | 17.07 | 17.31 | 17.07 | 17.30 | 340,126 | +0.30(+1.75%) |
Jan 25, 2016 | 17.10 | 17.19 | 17.00 | 17.00 | 102,957 | -0.21(-1.22%) |
Jan 22, 2016 | 17.11 | 17.21 | 17.11 | 17.21 | 91,450 | +0.55(+3.32%) |
Jan 21, 2016 | 16.52 | 16.76 | 16.52 | 16.66 | 259,139 | +0.03(+0.17%) |
Jan 20, 2016 | 16.59 | 16.78 | 16.44 | 16.63 | 680,567 | -0.45(-2.62%) |
Jan 19, 2016 | 17.13 | 17.13 | 16.96 | 17.08 | 31,420 | +0.21(+1.25%) |
Jan 15, 2016 | 16.81 | 16.86 | 16.86 | 16.86 | 18,614 | -0.51(-2.94%) |
Jan 14, 2016 | 17.25 | 17.40 | 17.16 | 17.37 | 3,326 | -0.08(-0.46%) |
Jan 13, 2016 | 17.59 | 17.59 | 17.46 | 17.46 | 2,562 | -0.01(-0.05%) |
Jan 12, 2016 | 17.58 | 17.58 | 17.38 | 17.46 | 4,494 | +0.26(+1.49%) |
Jan 11, 2016 | 17.39 | 17.39 | 17.21 | 17.21 | 32,225 | -0.21(-1.18%) |
Jan 08, 2016 | 17.50 | 17.52 | 17.41 | 17.41 | 18,963 | -0.11(-0.60%) |
Jan 07, 2016 | 17.59 | 17.67 | 17.49 | 17.52 | 29,281 | -0.40(-2.23%) |
Jan 06, 2016 | 17.94 | 17.97 | 17.94 | 17.92 | 4,822 | -0.25(-1.38%) |
Jan 05, 2016 | 18.25 | 18.26 | 18.17 | 18.17 | 46,699 | +0.04(+0.22%) |