Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 19.09 | 19.35 | 17.92 | 19.29 | 2,603,306 | +0.40(+2.11%) |
Mar 30, 2016 | 19.65 | 20.26 | 18.03 | 18.89 | 2,706,757 | -1.36(-6.71%) |
Mar 29, 2016 | 18.69 | 20.31 | 18.56 | 20.25 | 531,932 | +1.51(+8.07%) |
Mar 28, 2016 | 18.97 | 19.00 | 18.57 | 18.73 | 131,922 | -0.22(-1.15%) |
Mar 24, 2016 | 18.56 | 18.95 | 18.95 | 18.95 | 118,399 | +0.28(+1.50%) |
Mar 23, 2016 | 19.32 | 19.42 | 18.67 | 18.67 | 224,581 | -0.71(-3.65%) |
Mar 22, 2016 | 19.28 | 19.64 | 19.24 | 19.38 | 155,020 | -0.01(-0.05%) |
Mar 21, 2016 | 20.01 | 20.30 | 19.32 | 19.38 | 206,623 | -0.62(-3.12%) |
Mar 18, 2016 | 19.89 | 20.35 | 19.89 | 20.01 | 723,790 | +0.26(+1.33%) |
Mar 17, 2016 | 18.69 | 19.80 | 18.67 | 19.75 | 183,596 | +1.06(+5.67%) |
Mar 16, 2016 | 18.38 | 18.81 | 18.20 | 18.69 | 265,785 | +0.24(+1.28%) |
Mar 15, 2016 | 18.82 | 18.87 | 18.39 | 18.45 | 181,007 | -0.53(-2.77%) |
Mar 14, 2016 | 18.81 | 19.09 | 18.81 | 18.98 | 261,976 | +0.16(+0.87%) |
Mar 11, 2016 | 18.68 | 18.90 | 18.59 | 18.81 | 222,328 | +0.39(+2.11%) |
Mar 10, 2016 | 19.21 | 19.24 | 18.36 | 18.43 | 345,553 | -0.74(-3.87%) |
Mar 09, 2016 | 18.97 | 19.32 | 18.69 | 19.17 | 440,310 | +0.29(+1.53%) |
Mar 08, 2016 | 19.73 | 19.73 | 18.76 | 18.88 | 355,931 | -0.94(-4.75%) |
Mar 07, 2016 | 19.15 | 19.86 | 18.95 | 19.82 | 436,632 | +0.66(+3.45%) |
Mar 04, 2016 | 18.20 | 18.62 | 18.06 | 19.16 | 444,943 | +0.95(+5.22%) |
Mar 03, 2016 | 17.97 | 18.31 | 17.88 | 18.21 | 404,514 | +0.21(+1.16%) |
Mar 02, 2016 | 18.09 | 18.23 | 17.76 | 18.00 | 246,239 | -0.13(-0.70%) |
Mar 01, 2016 | 17.74 | 18.13 | 17.50 | 18.13 | 288,788 | +0.56(+3.20%) |
Feb 29, 2016 | 17.76 | 17.91 | 17.55 | 17.56 | 265,821 | -0.17(-0.97%) |
Feb 26, 2016 | 17.13 | 17.79 | 17.09 | 17.74 | 742,178 | +0.78(+4.59%) |
Feb 25, 2016 | 17.18 | 17.38 | 16.80 | 16.96 | 700,726 | -0.12(-0.69%) |
Feb 24, 2016 | 17.16 | 17.17 | 16.00 | 17.08 | 943,104 | -0.42(-2.37%) |
Feb 23, 2016 | 18.03 | 18.20 | 17.39 | 17.49 | 378,404 | -0.53(-2.96%) |
Feb 22, 2016 | 17.74 | 18.08 | 17.40 | 18.02 | 544,144 | +1.16(+6.85%) |
Feb 19, 2016 | 16.52 | 16.87 | 16.30 | 16.87 | 320,806 | +0.30(+1.80%) |
Feb 18, 2016 | 17.43 | 17.75 | 16.31 | 16.57 | 496,203 | -0.79(-4.53%) |
Feb 17, 2016 | 16.81 | 17.46 | 16.64 | 17.36 | 543,832 | +0.73(+4.40%) |
Feb 16, 2016 | 16.99 | 16.99 | 16.20 | 16.62 | 481,984 | -0.14(-0.81%) |
Feb 12, 2016 | 16.81 | 16.76 | 16.76 | 16.76 | 378,738 | +0.20(+1.20%) |
Feb 11, 2016 | 16.54 | 16.84 | 16.28 | 16.56 | 320,011 | -0.29(-1.72%) |
Feb 10, 2016 | 17.15 | 17.28 | 16.73 | 16.85 | 530,903 | -0.15(-0.90%) |
Feb 09, 2016 | 16.88 | 17.38 | 16.64 | 17.00 | 370,756 | -0.14(-0.84%) |
Feb 08, 2016 | 17.64 | 17.64 | 16.48 | 17.15 | 465,388 | -0.77(-4.28%) |
Feb 05, 2016 | 18.94 | 18.94 | 17.89 | 17.92 | 334,847 | -1.15(-6.02%) |
Feb 04, 2016 | 18.70 | 19.28 | 18.70 | 19.06 | 216,557 | +0.24(+1.30%) |
Feb 03, 2016 | 18.36 | 18.82 | 17.67 | 18.82 | 346,584 | +0.68(+3.73%) |
Feb 02, 2016 | 20.39 | 20.39 | 17.67 | 18.14 | 737,257 | -2.49(-12.08%) |
Feb 01, 2016 | 20.29 | 20.83 | 19.92 | 20.63 | 430,925 | +0.24(+1.20%) |
Jan 29, 2016 | 19.05 | 20.39 | 19.05 | 20.39 | 382,606 | +1.37(+7.22%) |
Jan 28, 2016 | 19.18 | 19.33 | 18.81 | 19.02 | 166,454 | +0.08(+0.43%) |
Jan 27, 2016 | 19.07 | 19.25 | 18.60 | 18.94 | 236,925 | -0.15(-0.80%) |
Jan 26, 2016 | 19.20 | 19.24 | 18.62 | 19.09 | 269,970 | -0.05(-0.28%) |
Jan 25, 2016 | 19.84 | 20.13 | 19.08 | 19.14 | 531,938 | -0.73(-3.68%) |
Jan 22, 2016 | 19.04 | 19.89 | 19.01 | 19.88 | 512,484 | +1.17(+6.28%) |
Jan 21, 2016 | 18.32 | 18.94 | 18.11 | 18.70 | 457,964 | +0.43(+2.37%) |
Jan 20, 2016 | 17.73 | 18.40 | 17.35 | 18.27 | 471,997 | +0.22(+1.20%) |
Jan 19, 2016 | 18.42 | 18.76 | 17.77 | 18.05 | 518,191 | -0.18(-0.99%) |
Jan 15, 2016 | 18.01 | 18.23 | 18.23 | 18.23 | 382,281 | -0.16(-0.88%) |
Jan 14, 2016 | 18.28 | 18.73 | 17.83 | 18.39 | 462,456 | +0.25(+1.39%) |
Jan 13, 2016 | 19.08 | 19.13 | 18.07 | 18.14 | 402,327 | -0.94(-4.92%) |
Jan 12, 2016 | 18.90 | 19.12 | 18.68 | 19.08 | 325,070 | +0.43(+2.32%) |
Jan 11, 2016 | 18.87 | 19.09 | 18.45 | 18.65 | 289,636 | -0.38(-1.99%) |
Jan 08, 2016 | 19.43 | 19.46 | 18.61 | 19.03 | 408,412 | -0.33(-1.68%) |
Jan 07, 2016 | 19.43 | 19.76 | 19.35 | 19.35 | 301,565 | -0.42(-2.10%) |
Jan 06, 2016 | 20.06 | 20.29 | 19.61 | 19.77 | 265,311 | -0.55(-2.71%) |
Jan 05, 2016 | 20.55 | 20.76 | 20.25 | 20.32 | 245,280 | -0.33(-1.57%) |