Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 18.64 | 18.64 | 18.59 | 18.60 | 1,157 | -0.05(-0.29%) |
Mar 30, 2016 | 18.68 | 18.71 | 18.66 | 18.66 | 3,966 | -0.15(-0.81%) |
Mar 29, 2016 | 18.82 | 18.82 | 18.73 | 18.81 | 3,139 | +0.00(+0.00%) |
Mar 28, 2016 | 18.81 | 18.85 | 18.81 | 18.81 | 2,698 | +0.45(+2.47%) |
Mar 24, 2016 | 18.25 | 18.36 | 18.36 | 18.36 | 4,671 | -0.42(-2.26%) |
Mar 23, 2016 | 18.88 | 18.88 | 18.78 | 18.78 | 2,924 | -0.09(-0.50%) |
Mar 22, 2016 | 18.84 | 18.87 | 18.80 | 18.87 | 1,972 | +0.06(+0.30%) |
Mar 21, 2016 | 18.80 | 18.89 | 18.78 | 18.82 | 89,285 | +0.04(+0.24%) |
Mar 18, 2016 | 18.75 | 18.78 | 18.72 | 18.77 | 7,755 | -0.01(-0.03%) |
Mar 17, 2016 | 18.73 | 18.78 | 18.65 | 18.78 | 4,973 | -0.19(-1.00%) |
Mar 16, 2016 | 18.94 | 18.97 | 18.93 | 18.97 | 3,562 | -0.28(-1.44%) |
Mar 15, 2016 | 19.24 | 19.24 | 19.16 | 19.24 | 6,634 | -0.37(-1.90%) |
Mar 14, 2016 | 19.58 | 19.63 | 19.58 | 19.62 | 1,447 | +0.34(+1.76%) |
Mar 11, 2016 | 19.13 | 19.28 | 19.11 | 19.28 | 10,715 | +0.93(+5.08%) |
Mar 10, 2016 | 19.02 | 19.02 | 18.34 | 18.35 | 3,928 | -0.21(-1.12%) |
Mar 09, 2016 | 18.57 | 18.57 | 18.55 | 18.55 | 2,162 | -0.24(-1.30%) |
Mar 08, 2016 | 18.86 | 18.90 | 18.77 | 18.80 | 4,368 | -0.52(-2.70%) |
Mar 07, 2016 | 19.29 | 19.32 | 19.26 | 19.32 | 1,461 | -0.18(-0.90%) |
Mar 04, 2016 | 19.36 | 19.50 | 19.36 | 19.50 | 1,530 | +0.32(+1.67%) |
Mar 03, 2016 | 19.17 | 19.26 | 19.15 | 19.18 | 6,000 | +0.81(+4.41%) |
Mar 01, 2016 | 18.38 | 18.42 | 18.36 | 18.37 | 122 | +0.55(+3.07%) |
Feb 29, 2016 | 17.92 | 18.00 | 17.82 | 17.82 | 1,903 | -0.41(-2.27%) |
Feb 26, 2016 | 18.46 | 18.46 | 18.21 | 18.23 | 2,534 | +0.08(+0.47%) |
Feb 25, 2016 | 17.97 | 18.15 | 17.97 | 18.15 | 2,801 | +0.52(+2.94%) |
Feb 24, 2016 | 17.28 | 17.64 | 17.02 | 17.63 | 17,892 | +0.41(+2.35%) |
Feb 23, 2016 | 17.25 | 17.30 | 17.23 | 17.23 | 1,918 | -0.29(-1.67%) |
Feb 22, 2016 | 17.59 | 17.66 | 17.52 | 17.52 | 1,207 | +0.14(+0.81%) |
Feb 19, 2016 | 17.43 | 17.43 | 17.31 | 17.38 | 1,267 | -0.38(-2.12%) |
Feb 18, 2016 | 18.08 | 18.13 | 17.73 | 17.75 | 10,615 | -0.14(-0.79%) |
Feb 17, 2016 | 18.07 | 18.09 | 17.89 | 17.89 | 6,229 | +0.15(+0.85%) |
Feb 16, 2016 | 17.81 | 17.81 | 17.60 | 17.74 | 17,033 | +1.09(+6.56%) |
Feb 12, 2016 | 16.21 | 16.65 | 16.65 | 16.65 | 8,281 | +0.58(+3.63%) |
Feb 11, 2016 | 16.18 | 16.19 | 15.91 | 16.07 | 260,777 | -0.55(-3.29%) |
Feb 10, 2016 | 17.09 | 17.24 | 16.60 | 16.61 | 13,951 | -0.86(-4.91%) |
Feb 09, 2016 | 17.53 | 17.72 | 17.39 | 17.47 | 42,239 | -0.67(-3.69%) |
Feb 08, 2016 | 18.44 | 18.48 | 18.02 | 18.14 | 4,732 | -0.64(-3.41%) |
Feb 05, 2016 | 18.85 | 18.85 | 18.75 | 18.78 | 2,971 | -0.48(-2.49%) |
Feb 04, 2016 | 19.29 | 19.43 | 19.17 | 19.26 | 7,419 | -0.33(-1.68%) |
Feb 03, 2016 | 20.07 | 20.07 | 19.30 | 19.59 | 10,720 | -0.79(-3.88%) |
Feb 02, 2016 | 20.72 | 20.72 | 20.32 | 20.38 | 11,052 | -0.49(-2.35%) |
Feb 01, 2016 | 20.92 | 20.95 | 20.76 | 20.87 | 28,482 | -1.24(-5.62%) |
Jan 29, 2016 | 21.85 | 22.12 | 21.84 | 22.11 | 9,946 | +0.35(+1.60%) |
Jan 28, 2016 | 21.90 | 21.90 | 21.71 | 21.77 | 3,255 | -0.03(-0.13%) |
Jan 27, 2016 | 21.91 | 22.15 | 21.78 | 21.79 | 8,187 | +0.28(+1.31%) |
Jan 26, 2016 | 21.45 | 21.57 | 21.32 | 21.51 | 57,968 | +0.24(+1.11%) |
Jan 25, 2016 | 21.44 | 21.47 | 21.28 | 21.28 | 4,597 | -0.49(-2.26%) |
Jan 22, 2016 | 21.43 | 21.77 | 21.38 | 21.77 | 9,349 | +1.07(+5.15%) |
Jan 21, 2016 | 20.34 | 20.83 | 20.33 | 20.70 | 14,887 | -0.19(-0.93%) |
Jan 20, 2016 | 20.85 | 20.89 | 20.26 | 20.89 | 19,697 | -0.81(-3.73%) |
Jan 19, 2016 | 21.89 | 21.89 | 21.52 | 21.70 | 4,769 | +0.04(+0.20%) |
Jan 15, 2016 | 21.74 | 21.66 | 21.66 | 21.66 | 18,793 | -1.08(-4.74%) |
Jan 14, 2016 | 22.66 | 22.82 | 22.54 | 22.74 | 2,941 | +0.60(+2.70%) |
Jan 13, 2016 | 22.78 | 22.78 | 22.14 | 22.14 | 29,405 | -0.34(-1.51%) |
Jan 12, 2016 | 22.59 | 22.61 | 22.32 | 22.48 | 6,365 | -0.23(-1.03%) |
Jan 11, 2016 | 22.87 | 22.87 | 22.34 | 22.72 | 6,636 | +0.21(+0.92%) |
Jan 08, 2016 | 23.03 | 23.04 | 22.51 | 22.51 | 6,848 | -0.63(-2.73%) |
Jan 07, 2016 | 23.19 | 23.39 | 23.08 | 23.14 | 32,607 | -0.49(-2.07%) |
Jan 06, 2016 | 23.67 | 23.77 | 23.55 | 23.63 | 7,011 | -0.66(-2.71%) |
Jan 05, 2016 | 24.22 | 24.32 | 24.22 | 24.29 | 4,531 | +0.42(+1.75%) |