Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 20.71 | 20.75 | 20.35 | 20.35 | 4,811 | -0.02(-0.10%) |
Mar 30, 2016 | 20.34 | 20.37 | 20.34 | 20.37 | 4,150 | +0.32(+1.60%) |
Mar 29, 2016 | 19.86 | 20.10 | 19.86 | 20.05 | 2,967 | -0.05(-0.25%) |
Mar 28, 2016 | 20.10 | 20.10 | 20.10 | 20.10 | 325 | +0.00(+0.00%) |
Mar 24, 2016 | 20.10 | 20.10 | 20.10 | 0 | -0.60(-2.90%) | |
Mar 23, 2016 | 20.10 | 20.70 | 20.10 | 20.70 | 720 | +0.30(+1.47%) |
Mar 22, 2016 | 20.14 | 20.65 | 20.14 | 20.40 | 1,059 | -0.06(-0.29%) |
Mar 21, 2016 | 20.63 | 20.63 | 20.30 | 20.46 | 5,858 | -0.12(-0.58%) |
Mar 18, 2016 | 20.20 | 20.67 | 20.20 | 20.58 | 32,835 | +0.26(+1.28%) |
Mar 17, 2016 | 19.75 | 20.42 | 19.75 | 20.32 | 11,419 | +0.72(+3.67%) |
Mar 16, 2016 | 19.20 | 19.65 | 19.20 | 19.60 | 32,265 | +0.55(+2.89%) |
Mar 15, 2016 | 19.07 | 19.07 | 19.05 | 19.05 | 2,250 | -0.30(-1.55%) |
Mar 14, 2016 | 19.32 | 19.39 | 19.32 | 19.35 | 5,672 | +0.20(+1.04%) |
Mar 11, 2016 | 19.04 | 19.21 | 19.04 | 19.15 | 3,439 | +0.44(+2.35%) |
Mar 10, 2016 | 18.40 | 18.71 | 18.40 | 18.71 | 12,151 | +0.19(+1.03%) |
Mar 09, 2016 | 18.52 | 18.52 | 18.52 | 18.52 | 3,705 | -0.24(-1.28%) |
Mar 08, 2016 | 18.55 | 18.76 | 18.55 | 18.76 | 3,980 | -0.04(-0.21%) |
Mar 07, 2016 | 18.80 | 18.80 | 18.80 | 18.80 | 1,000 | -0.45(-2.34%) |
Mar 04, 2016 | 19.25 | 18.89 | 19.25 | 3,281 | +0.36(+1.93%) | |
Mar 03, 2016 | 19.15 | 19.20 | 18.89 | 18.89 | 6,163 | -0.26(-1.38%) |
Mar 02, 2016 | 19.15 | 19.15 | 19.15 | 19.15 | 776 | +0.03(+0.16%) |
Mar 01, 2016 | 18.65 | 19.12 | 18.65 | 19.12 | 18,610 | +0.87(+4.77%) |
Feb 29, 2016 | 18.25 | 18.25 | 18.25 | 18.25 | 5,047 | +0.01(+0.07%) |
Feb 26, 2016 | 18.16 | 18.45 | 18.14 | 18.24 | 8,296 | +0.45(+2.56%) |
Feb 25, 2016 | 17.65 | 18.09 | 17.65 | 17.78 | 6,404 | -0.22(-1.21%) |
Feb 24, 2016 | 17.70 | 18.00 | 17.67 | 18.00 | 7,660 | -0.00(-0.02%) |
Feb 23, 2016 | 18.37 | 18.40 | 18.00 | 18.00 | 5,469 | -0.53(-2.86%) |
Feb 22, 2016 | 18.15 | 18.55 | 18.15 | 18.54 | 5,888 | +0.30(+1.67%) |
Feb 19, 2016 | 17.77 | 18.23 | 17.77 | 18.23 | 10,246 | +0.09(+0.49%) |
Feb 18, 2016 | 18.33 | 18.33 | 18.14 | 18.14 | 5,923 | -0.02(-0.10%) |
Feb 17, 2016 | 18.16 | 18.16 | 18.11 | 18.16 | 3,074 | +0.22(+1.23%) |
Feb 16, 2016 | 17.51 | 17.99 | 17.51 | 17.94 | 81,740 | +0.89(+5.22%) |
Feb 12, 2016 | 17.05 | 17.05 | 17.05 | 0 | -0.01(-0.06%) | |
Feb 11, 2016 | 16.80 | 17.42 | 16.80 | 17.06 | 17,618 | -0.54(-3.07%) |
Feb 10, 2016 | 17.55 | 17.65 | 17.50 | 17.60 | 768 | +0.33(+1.91%) |
Feb 09, 2016 | 17.60 | 17.60 | 17.27 | 17.27 | 925 | -0.33(-1.88%) |
Feb 08, 2016 | 17.69 | 17.69 | 17.60 | 17.60 | 15,044 | -0.61(-3.35%) |
Feb 04, 2016 | 18.21 | 18.21 | 18.21 | 48 | +0.18(+1.00%) | |
Feb 03, 2016 | 18.03 | 17.90 | 18.03 | 17,527 | -0.24(-1.31%) | |
Feb 02, 2016 | 18.90 | 18.90 | 18.13 | 18.27 | 3,413 | -0.43(-2.30%) |
Feb 01, 2016 | 18.70 | 18.70 | 18.70 | 18.70 | 8,760 | +0.13(+0.70%) |
Jan 29, 2016 | 18.96 | 18.96 | 18.40 | 18.57 | 9,669 | +0.57(+3.17%) |
Jan 27, 2016 | 18.00 | 18.00 | 18.00 | 102 | -0.61(-3.28%) | |
Jan 26, 2016 | 18.40 | 18.62 | 18.40 | 18.61 | 5,972 | +0.26(+1.42%) |
Jan 25, 2016 | 18.65 | 18.65 | 18.35 | 18.35 | 2,711 | +0.26(+1.44%) |
Jan 22, 2016 | 18.00 | 18.30 | 17.88 | 18.09 | 5,500 | +0.50(+2.84%) |
Jan 21, 2016 | 17.47 | 17.59 | 17.47 | 17.59 | 403 | +0.49(+2.87%) |
Jan 20, 2016 | 16.92 | 17.23 | 16.86 | 17.10 | 20,542 | -0.62(-3.50%) |
Jan 19, 2016 | 17.75 | 17.90 | 17.72 | 17.72 | 5,687 | +0.67(+3.93%) |
Jan 15, 2016 | 17.05 | 17.05 | 17.05 | 0 | -0.75(-4.21%) | |
Jan 14, 2016 | 17.35 | 17.80 | 17.35 | 17.80 | 3,181,433 | +0.41(+2.36%) |
Jan 13, 2016 | 17.55 | 17.57 | 17.28 | 17.39 | 2,738,675 | -0.56(-3.12%) |
Jan 12, 2016 | 17.95 | 17.95 | 17.95 | 17.95 | 1,000 | +0.23(+1.30%) |
Jan 11, 2016 | 17.95 | 18.00 | 17.72 | 17.72 | 16,330 | -0.43(-2.35%) |
Jan 08, 2016 | 18.28 | 18.28 | 18.11 | 18.15 | 6,750 | +0.21(+1.17%) |
Jan 07, 2016 | 18.29 | 18.29 | 17.93 | 17.94 | 49,343 | -0.75(-4.03%) |
Jan 06, 2016 | 18.74 | 18.74 | 18.69 | 18.69 | 2,080 | -0.48(-2.50%) |