Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 18.75 | 19.05 | 18.68 | 18.89 | 472,633 | +0.16(+0.86%) |
Mar 30, 2016 | 18.49 | 18.83 | 18.18 | 18.72 | 812,567 | +0.46(+2.51%) |
Mar 29, 2016 | 16.79 | 18.59 | 16.67 | 18.27 | 1,424,491 | +1.43(+8.46%) |
Mar 28, 2016 | 16.79 | 16.96 | 16.53 | 16.84 | 605,688 | +0.11(+0.63%) |
Mar 24, 2016 | 16.88 | 16.74 | 16.74 | 16.74 | 1,464,433 | -0.54(-3.13%) |
Mar 23, 2016 | 19.34 | 19.34 | 17.24 | 17.28 | 1,672,160 | -2.33(-11.88%) |
Mar 22, 2016 | 19.22 | 19.76 | 19.21 | 19.61 | 426,376 | +0.28(+1.44%) |
Mar 21, 2016 | 19.19 | 19.57 | 19.02 | 19.33 | 282,657 | +0.15(+0.76%) |
Mar 18, 2016 | 19.51 | 19.51 | 18.78 | 19.18 | 767,373 | -0.20(-1.01%) |
Mar 17, 2016 | 18.69 | 19.45 | 18.34 | 19.38 | 449,604 | +0.64(+3.42%) |
Mar 16, 2016 | 18.70 | 18.88 | 18.60 | 18.74 | 321,093 | +0.00(+0.00%) |
Mar 15, 2016 | 19.51 | 19.51 | 18.65 | 18.74 | 373,823 | -0.87(-4.44%) |
Mar 14, 2016 | 19.52 | 19.76 | 18.95 | 19.61 | 322,551 | -0.00(-0.02%) |
Mar 11, 2016 | 19.35 | 19.67 | 19.12 | 19.61 | 326,385 | +0.43(+2.23%) |
Mar 10, 2016 | 19.37 | 19.55 | 18.93 | 19.18 | 340,050 | -0.13(-0.68%) |
Mar 09, 2016 | 19.10 | 19.42 | 18.88 | 19.31 | 253,312 | +0.29(+1.50%) |
Mar 08, 2016 | 19.65 | 19.85 | 18.99 | 19.03 | 519,915 | -0.70(-3.54%) |
Mar 07, 2016 | 19.71 | 19.79 | 19.38 | 19.73 | 390,654 | -0.06(-0.28%) |
Mar 04, 2016 | 19.30 | 19.89 | 19.21 | 19.78 | 461,657 | +0.42(+2.17%) |
Mar 03, 2016 | 19.25 | 19.41 | 18.89 | 19.36 | 446,251 | +0.12(+0.60%) |
Mar 02, 2016 | 18.90 | 19.27 | 18.62 | 19.25 | 442,937 | +0.33(+1.75%) |
Mar 01, 2016 | 18.56 | 18.93 | 18.44 | 18.92 | 335,014 | +0.44(+2.40%) |
Feb 29, 2016 | 18.74 | 18.74 | 18.26 | 18.47 | 576,839 | -0.31(-1.68%) |
Feb 26, 2016 | 19.12 | 19.30 | 18.60 | 18.79 | 328,072 | -0.25(-1.32%) |
Feb 25, 2016 | 18.46 | 19.15 | 18.28 | 19.04 | 360,632 | +0.66(+3.59%) |
Feb 24, 2016 | 17.95 | 18.50 | 17.95 | 18.38 | 526,148 | +0.23(+1.26%) |
Feb 23, 2016 | 18.29 | 18.56 | 18.14 | 18.15 | 381,360 | -0.14(-0.78%) |
Feb 22, 2016 | 18.71 | 19.09 | 18.24 | 18.29 | 351,712 | -0.29(-1.53%) |
Feb 19, 2016 | 18.17 | 18.78 | 17.98 | 18.58 | 299,490 | +0.38(+2.08%) |
Feb 18, 2016 | 18.44 | 18.74 | 18.14 | 18.20 | 318,584 | -0.25(-1.34%) |
Feb 17, 2016 | 18.26 | 18.69 | 18.11 | 18.45 | 535,394 | +0.35(+1.93%) |
Feb 16, 2016 | 17.81 | 18.27 | 16.88 | 18.10 | 880,689 | +0.29(+1.64%) |
Feb 12, 2016 | 17.90 | 17.81 | 17.81 | 17.81 | 576,122 | +0.08(+0.44%) |
Feb 11, 2016 | 17.81 | 18.18 | 17.70 | 17.73 | 534,138 | -0.40(-2.19%) |
Feb 10, 2016 | 18.29 | 18.54 | 18.07 | 18.12 | 504,380 | +0.04(+0.21%) |
Feb 09, 2016 | 18.00 | 18.49 | 17.96 | 18.09 | 455,968 | -0.11(-0.60%) |
Feb 08, 2016 | 18.26 | 18.65 | 17.95 | 18.20 | 569,614 | -0.31(-1.66%) |
Feb 05, 2016 | 19.08 | 19.35 | 18.40 | 18.50 | 466,510 | -0.65(-3.41%) |
Feb 04, 2016 | 19.20 | 19.70 | 19.07 | 19.16 | 230,054 | -0.12(-0.64%) |
Feb 03, 2016 | 19.75 | 19.97 | 19.02 | 19.28 | 314,627 | -0.38(-1.91%) |
Feb 02, 2016 | 19.64 | 20.05 | 19.44 | 19.65 | 442,065 | -0.22(-1.09%) |
Feb 01, 2016 | 19.44 | 20.11 | 19.20 | 19.87 | 444,640 | +0.30(+1.53%) |
Jan 29, 2016 | 18.86 | 19.61 | 18.83 | 19.57 | 570,017 | +0.76(+4.03%) |
Jan 28, 2016 | 19.31 | 19.41 | 18.63 | 18.81 | 282,169 | -0.26(-1.34%) |
Jan 27, 2016 | 19.56 | 19.83 | 18.85 | 19.07 | 469,554 | -0.51(-2.61%) |
Jan 26, 2016 | 19.43 | 19.68 | 19.07 | 19.58 | 278,783 | +0.26(+1.36%) |
Jan 25, 2016 | 19.48 | 19.75 | 19.19 | 19.32 | 289,676 | -0.23(-1.15%) |
Jan 22, 2016 | 19.62 | 19.98 | 19.35 | 19.54 | 437,181 | +0.02(+0.08%) |
Jan 21, 2016 | 19.64 | 20.01 | 19.14 | 19.53 | 469,495 | -0.03(-0.13%) |
Jan 20, 2016 | 19.10 | 19.79 | 18.89 | 19.55 | 605,269 | +0.28(+1.44%) |
Jan 19, 2016 | 19.95 | 19.95 | 18.99 | 19.28 | 547,639 | -0.34(-1.74%) |
Jan 15, 2016 | 19.08 | 19.62 | 19.62 | 19.62 | 616,379 | -0.07(-0.36%) |
Jan 14, 2016 | 19.65 | 20.01 | 19.32 | 19.69 | 314,715 | +0.20(+1.04%) |
Jan 13, 2016 | 20.15 | 20.37 | 19.40 | 19.49 | 487,483 | -0.60(-3.01%) |
Jan 12, 2016 | 19.95 | 20.13 | 19.67 | 20.09 | 505,137 | +0.34(+1.71%) |
Jan 11, 2016 | 20.12 | 20.14 | 19.42 | 19.75 | 426,935 | -0.21(-1.03%) |
Jan 08, 2016 | 20.57 | 20.71 | 19.91 | 19.96 | 382,805 | -0.55(-2.67%) |
Jan 07, 2016 | 20.54 | 20.69 | 20.26 | 20.51 | 609,503 | -0.46(-2.18%) |
Jan 06, 2016 | 20.44 | 21.10 | 20.32 | 20.96 | 639,138 | +0.22(+1.05%) |
Jan 05, 2016 | 20.66 | 20.93 | 20.49 | 20.75 | 434,979 | +0.25(+1.23%) |