Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 17.00 | 17.00 | 16.91 | 16.91 | 13,818 | -0.13(-0.76%) |
Mar 30, 2016 | 17.12 | 17.13 | 17.02 | 17.04 | 14,554 | +0.05(+0.29%) |
Mar 29, 2016 | 16.83 | 17.01 | 16.83 | 16.99 | 5,402 | +0.15(+0.89%) |
Mar 28, 2016 | 16.98 | 16.98 | 16.80 | 16.84 | 14,362 | -0.08(-0.47%) |
Mar 24, 2016 | 16.92 | 16.92 | 16.92 | 0 | -0.12(-0.70%) | |
Mar 23, 2016 | 17.10 | 17.10 | 17.00 | 17.04 | 7,990 | +0.01(+0.06%) |
Mar 22, 2016 | 16.89 | 17.04 | 16.89 | 17.03 | 20,610 | +0.06(+0.35%) |
Mar 21, 2016 | 16.89 | 17.00 | 16.89 | 16.97 | 30,732 | -0.03(-0.18%) |
Mar 18, 2016 | 16.96 | 17.00 | 16.91 | 17.00 | 8,337 | +0.01(+0.06%) |
Mar 17, 2016 | 16.91 | 17.04 | 16.89 | 16.99 | 39,710 | -0.10(-0.59%) |
Mar 16, 2016 | 17.00 | 17.09 | 16.95 | 17.09 | 58,170 | -0.02(-0.12%) |
Mar 15, 2016 | 17.05 | 17.11 | 17.00 | 17.11 | 7,914 | -0.08(-0.47%) |
Mar 14, 2016 | 17.11 | 17.20 | 17.10 | 17.19 | 37,172 | +0.07(+0.41%) |
Mar 11, 2016 | 16.99 | 17.12 | 16.95 | 17.12 | 20,765 | +0.31(+1.84%) |
Mar 10, 2016 | 17.05 | 17.08 | 16.61 | 16.81 | 29,105 | -0.20(-1.18%) |
Mar 09, 2016 | 17.01 | 17.04 | 16.94 | 17.01 | 14,517 | +0.10(+0.59%) |
Mar 08, 2016 | 16.95 | 16.98 | 16.91 | 16.91 | 13,554 | -0.12(-0.70%) |
Mar 07, 2016 | 17.00 | 17.07 | 16.94 | 17.03 | 6,392 | -0.01(-0.06%) |
Mar 04, 2016 | 17.07 | 17.09 | 17.00 | 17.04 | 24,485 | +0.08(+0.47%) |
Mar 03, 2016 | 16.89 | 16.96 | 16.85 | 16.96 | 25,077 | -0.05(-0.29%) |
Mar 02, 2016 | 16.91 | 17.01 | 16.85 | 17.01 | 17,028 | -0.06(-0.35%) |
Mar 01, 2016 | 16.94 | 17.13 | 16.92 | 17.07 | 26,897 | +0.43(+2.58%) |
Feb 29, 2016 | 16.70 | 16.82 | 16.64 | 16.64 | 24,226 | -0.12(-0.72%) |
Feb 26, 2016 | 16.79 | 16.83 | 16.74 | 16.76 | 17,158 | +0.05(+0.30%) |
Feb 25, 2016 | 16.70 | 16.75 | 16.64 | 16.71 | 19,744 | +0.11(+0.66%) |
Feb 24, 2016 | 16.47 | 16.60 | 16.30 | 16.60 | 47,017 | +0.00(+0.00%) |
Feb 23, 2016 | 16.74 | 16.74 | 16.59 | 16.60 | 11,323 | -0.12(-0.72%) |
Feb 22, 2016 | 16.78 | 16.85 | 16.72 | 16.72 | 17,074 | +0.19(+1.15%) |
Feb 19, 2016 | 16.46 | 16.58 | 16.46 | 16.53 | 8,303 | +0.02(+0.12%) |
Feb 18, 2016 | 16.55 | 16.57 | 16.50 | 16.51 | 27,576 | -0.11(-0.66%) |
Feb 17, 2016 | 16.52 | 16.62 | 16.51 | 16.62 | 18,242 | +0.35(+2.15%) |
Feb 16, 2016 | 16.16 | 16.32 | 16.16 | 16.27 | 14,305 | +0.47(+2.97%) |
Feb 12, 2016 | 15.80 | 15.80 | 15.80 | 0 | +0.19(+1.22%) | |
Feb 11, 2016 | 15.54 | 15.61 | 15.49 | 15.61 | 32,128 | -0.09(-0.57%) |
Feb 10, 2016 | 15.81 | 16.03 | 15.70 | 15.70 | 18,598 | +0.00(+0.00%) |
Feb 09, 2016 | 15.57 | 15.76 | 15.54 | 15.70 | 33,748 | -0.07(-0.44%) |
Feb 08, 2016 | 15.97 | 15.97 | 15.65 | 15.77 | 29,752 | -0.43(-2.65%) |
Feb 05, 2016 | 16.44 | 16.45 | 16.14 | 16.20 | 29,255 | -0.17(-1.04%) |
Feb 04, 2016 | 16.29 | 16.44 | 16.26 | 16.37 | 7,313 | -0.35(-2.09%) |
Feb 03, 2016 | 16.74 | 16.74 | 16.45 | 16.72 | 17,217 | +0.04(+0.24%) |
Feb 02, 2016 | 16.81 | 16.81 | 16.60 | 16.68 | 57,767 | -0.26(-1.53%) |
Feb 01, 2016 | 16.92 | 16.95 | 16.83 | 16.94 | 5,463 | -0.06(-0.35%) |
Jan 29, 2016 | 16.80 | 17.00 | 16.80 | 17.00 | 16,211 | +0.36(+2.16%) |
Jan 28, 2016 | 16.74 | 16.74 | 16.47 | 16.64 | 30,076 | -0.01(-0.06%) |
Jan 27, 2016 | 16.74 | 16.90 | 16.62 | 16.65 | 52,462 | -0.04(-0.24%) |
Jan 26, 2016 | 16.51 | 16.73 | 16.51 | 16.69 | 34,296 | +0.18(+1.09%) |
Jan 25, 2016 | 16.60 | 16.68 | 16.51 | 16.51 | 8,692 | -0.15(-0.90%) |
Jan 22, 2016 | 16.63 | 16.66 | 16.52 | 16.66 | 15,490 | +0.53(+3.29%) |
Jan 21, 2016 | 16.11 | 16.29 | 16.00 | 16.13 | 11,508 | -0.02(-0.12%) |
Jan 20, 2016 | 16.09 | 16.20 | 15.77 | 16.15 | 37,551 | -0.11(-0.68%) |
Jan 19, 2016 | 16.33 | 16.41 | 16.12 | 16.26 | 15,285 | +0.16(+0.99%) |
Jan 18, 2016 | 16.05 | 16.16 | 16.04 | 16.10 | 28,894 | -0.02(-0.12%) |
Jan 15, 2016 | 16.04 | 16.14 | 15.91 | 16.12 | 35,009 | -0.48(-2.89%) |
Jan 14, 2016 | 16.45 | 16.65 | 16.29 | 16.60 | 28,295 | +0.24(+1.47%) |
Jan 13, 2016 | 16.80 | 16.80 | 16.36 | 16.36 | 28,370 | -0.34(-2.04%) |
Jan 12, 2016 | 16.68 | 16.73 | 16.50 | 16.70 | 33,647 | +0.35(+2.14%) |
Jan 11, 2016 | 16.50 | 16.55 | 16.25 | 16.35 | 17,128 | +0.03(+0.18%) |
Jan 08, 2016 | 16.61 | 16.63 | 16.32 | 16.32 | 12,098 | -0.16(-0.97%) |
Jan 07, 2016 | 16.60 | 16.71 | 16.42 | 16.48 | 50,997 | -0.37(-2.20%) |
Jan 06, 2016 | 16.94 | 16.97 | 16.79 | 16.85 | 18,981 | -0.30(-1.75%) |
Jan 05, 2016 | 17.04 | 17.17 | 17.04 | 17.15 | 22,388 | +0.12(+0.70%) |