Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 19.50 | 19.56 | 19.16 | 19.49 | 117,681 | +0.08(+0.41%) |
Mar 30, 2016 | 19.50 | 19.85 | 19.36 | 19.41 | 71,705 | -0.09(-0.46%) |
Mar 29, 2016 | 19.14 | 19.59 | 18.88 | 19.50 | 216,325 | +0.42(+2.20%) |
Mar 28, 2016 | 19.50 | 19.60 | 18.64 | 19.08 | 188,808 | -0.32(-1.65%) |
Mar 24, 2016 | 18.99 | 19.40 | 19.40 | 19.40 | 235,800 | +0.22(+1.15%) |
Mar 23, 2016 | 19.88 | 20.20 | 18.52 | 19.18 | 321,354 | -0.80(-4.00%) |
Mar 22, 2016 | 20.01 | 20.60 | 19.77 | 19.98 | 303,730 | -0.28(-1.38%) |
Mar 21, 2016 | 19.97 | 20.54 | 19.83 | 20.26 | 187,588 | +0.49(+2.48%) |
Mar 18, 2016 | 19.84 | 19.88 | 19.06 | 19.77 | 553,037 | +0.11(+0.56%) |
Mar 17, 2016 | 19.31 | 19.79 | 19.22 | 19.66 | 199,659 | +0.38(+1.97%) |
Mar 16, 2016 | 18.55 | 19.64 | 18.29 | 19.28 | 340,920 | +0.65(+3.49%) |
Mar 15, 2016 | 18.72 | 18.90 | 18.22 | 18.63 | 238,693 | -0.10(-0.53%) |
Mar 14, 2016 | 18.41 | 18.96 | 18.13 | 18.73 | 218,525 | +0.36(+1.96%) |
Mar 11, 2016 | 17.75 | 18.65 | 17.52 | 18.37 | 254,295 | +0.66(+3.73%) |
Mar 10, 2016 | 17.68 | 17.89 | 17.47 | 17.71 | 137,429 | +0.04(+0.23%) |
Mar 09, 2016 | 17.41 | 18.00 | 17.27 | 17.67 | 74,921 | +0.32(+1.84%) |
Mar 08, 2016 | 17.23 | 17.98 | 16.99 | 17.35 | 169,620 | +0.10(+0.58%) |
Mar 07, 2016 | 16.70 | 18.00 | 16.70 | 17.25 | 265,223 | +0.41(+2.43%) |
Mar 04, 2016 | 16.80 | 17.07 | 16.46 | 16.84 | 69,302 | +0.15(+0.90%) |
Mar 03, 2016 | 16.71 | 17.21 | 16.33 | 16.69 | 106,855 | +0.07(+0.42%) |
Mar 02, 2016 | 16.88 | 16.90 | 16.34 | 16.62 | 88,278 | -0.38(-2.24%) |
Mar 01, 2016 | 16.72 | 17.20 | 16.55 | 17.00 | 74,500 | +0.45(+2.72%) |
Feb 29, 2016 | 16.58 | 17.48 | 16.37 | 16.55 | 105,358 | -0.76(-4.39%) |
Feb 26, 2016 | 17.37 | 17.66 | 17.03 | 17.31 | 66,857 | +0.02(+0.12%) |
Feb 25, 2016 | 16.44 | 17.80 | 16.43 | 17.29 | 108,878 | +0.73(+4.41%) |
Feb 24, 2016 | 16.10 | 16.98 | 15.93 | 16.56 | 77,898 | +0.33(+2.03%) |
Feb 23, 2016 | 16.99 | 16.99 | 15.91 | 16.23 | 205,959 | -0.67(-3.96%) |
Feb 22, 2016 | 16.75 | 17.20 | 16.72 | 16.90 | 113,024 | +0.12(+0.72%) |
Feb 19, 2016 | 16.10 | 16.98 | 15.86 | 16.78 | 84,283 | +0.60(+3.71%) |
Feb 18, 2016 | 16.40 | 16.40 | 15.86 | 16.18 | 42,749 | -0.13(-0.80%) |
Feb 17, 2016 | 15.61 | 16.40 | 15.61 | 16.31 | 64,279 | +0.99(+6.46%) |
Feb 16, 2016 | 15.09 | 15.47 | 14.99 | 15.32 | 70,978 | +0.33(+2.20%) |
Feb 12, 2016 | 14.49 | 14.99 | 14.99 | 14.99 | 44,300 | +0.60(+4.17%) |
Feb 11, 2016 | 14.15 | 14.48 | 14.00 | 14.39 | 35,619 | +0.04(+0.28%) |
Feb 10, 2016 | 14.22 | 14.45 | 14.15 | 14.35 | 20,362 | +0.32(+2.28%) |
Feb 09, 2016 | 14.27 | 14.49 | 14.00 | 14.03 | 78,769 | -0.35(-2.43%) |
Feb 08, 2016 | 14.05 | 14.51 | 14.00 | 14.38 | 73,555 | +0.29(+2.06%) |
Feb 05, 2016 | 14.51 | 15.24 | 14.09 | 14.09 | 76,501 | -0.68(-4.60%) |
Feb 04, 2016 | 15.00 | 15.47 | 14.51 | 14.77 | 123,965 | -0.68(-4.40%) |
Feb 03, 2016 | 16.33 | 16.47 | 14.50 | 15.45 | 152,275 | -0.90(-5.50%) |
Feb 02, 2016 | 16.42 | 16.84 | 16.19 | 16.35 | 176,187 | -0.11(-0.67%) |
Feb 01, 2016 | 16.60 | 16.99 | 16.15 | 16.46 | 76,290 | -0.05(-0.30%) |
Jan 29, 2016 | 16.78 | 17.09 | 16.23 | 16.51 | 131,271 | +0.01(+0.06%) |
Jan 28, 2016 | 17.30 | 17.40 | 16.31 | 16.50 | 206,825 | -0.77(-4.46%) |
Jan 27, 2016 | 16.65 | 18.23 | 16.55 | 17.27 | 432,584 | +0.59(+3.54%) |
Jan 26, 2016 | 15.75 | 16.73 | 15.61 | 16.68 | 138,900 | +1.05(+6.72%) |
Jan 25, 2016 | 15.57 | 15.93 | 15.46 | 15.63 | 75,431 | +0.07(+0.45%) |
Jan 22, 2016 | 15.00 | 15.58 | 14.77 | 15.56 | 146,867 | +0.81(+5.49%) |
Jan 21, 2016 | 14.45 | 14.98 | 14.19 | 14.75 | 61,015 | +0.24(+1.65%) |
Jan 20, 2016 | 13.80 | 14.57 | 13.52 | 14.51 | 188,585 | +0.43(+3.05%) |
Jan 19, 2016 | 14.31 | 14.72 | 13.98 | 14.08 | 116,231 | -0.08(-0.56%) |
Jan 15, 2016 | 14.30 | 14.16 | 14.16 | 14.16 | 103,600 | -0.44(-3.01%) |
Jan 14, 2016 | 14.31 | 14.88 | 13.97 | 14.60 | 62,339 | +0.24(+1.67%) |
Jan 13, 2016 | 15.03 | 15.03 | 14.10 | 14.36 | 106,683 | -0.68(-4.52%) |
Jan 12, 2016 | 15.16 | 15.16 | 14.63 | 15.04 | 105,246 | +0.09(+0.60%) |
Jan 11, 2016 | 14.14 | 15.05 | 14.05 | 14.95 | 185,598 | +0.96(+6.86%) |
Jan 08, 2016 | 15.10 | 15.10 | 13.95 | 13.99 | 130,774 | -0.92(-6.17%) |
Jan 07, 2016 | 14.90 | 15.00 | 14.55 | 14.91 | 83,582 | -0.05(-0.33%) |
Jan 06, 2016 | 14.52 | 15.00 | 14.29 | 14.96 | 92,699 | +0.28(+1.91%) |
Jan 05, 2016 | 14.88 | 14.88 | 14.46 | 14.68 | 103,732 | -0.05(-0.34%) |