Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 18.17 | 18.17 | 18.09 | 18.15 | 341 | +0.05(+0.29%) |
Mar 30, 2016 | 18.18 | 18.18 | 18.08 | 18.09 | 1,502 | +0.07(+0.37%) |
Mar 29, 2016 | 17.64 | 18.03 | 17.54 | 18.03 | 767 | +0.49(+2.78%) |
Mar 28, 2016 | 17.65 | 17.65 | 17.54 | 17.54 | 540 | +0.11(+0.60%) |
Mar 24, 2016 | 17.21 | 17.43 | 17.43 | 17.43 | 2,297 | -0.16(-0.92%) |
Mar 23, 2016 | 17.60 | 17.60 | 17.60 | 17.60 | 110 | -0.29(-1.63%) |
Mar 22, 2016 | 17.79 | 17.89 | 17.79 | 17.89 | 1,252 | +0.07(+0.40%) |
Mar 21, 2016 | 17.82 | 17.82 | 17.82 | 17.82 | 133 | +0.10(+0.54%) |
Mar 18, 2016 | 17.66 | 17.73 | 17.66 | 17.72 | 920 | +0.25(+1.43%) |
Mar 17, 2016 | 17.45 | 17.47 | 17.45 | 17.47 | 2,916 | +0.22(+1.28%) |
Mar 16, 2016 | 17.05 | 17.25 | 17.05 | 17.25 | 382 | +0.30(+1.75%) |
Mar 15, 2016 | 17.02 | 17.02 | 16.93 | 16.95 | 1,437 | -0.38(-2.21%) |
Mar 14, 2016 | 17.40 | 17.40 | 17.34 | 17.34 | 240 | +0.37(+2.20%) |
Mar 11, 2016 | 16.96 | 16.96 | 16.96 | 16.96 | 173 | +0.11(+0.62%) |
Mar 10, 2016 | 16.77 | 16.86 | 16.77 | 16.86 | 1,598 | -0.23(-1.34%) |
Mar 09, 2016 | 17.10 | 17.10 | 17.09 | 17.09 | 747 | -0.05(-0.31%) |
Mar 08, 2016 | 17.14 | 17.14 | 17.14 | 17.14 | 611 | -0.20(-1.13%) |
Mar 07, 2016 | 17.34 | 17.34 | 17.34 | 17.34 | 119 | -0.24(-1.36%) |
Mar 04, 2016 | 17.20 | 17.58 | 17.20 | 17.58 | 382 | +0.57(+3.34%) |
Mar 03, 2016 | 16.80 | 17.01 | 16.80 | 17.01 | 715 | +0.42(+2.52%) |
Mar 02, 2016 | 16.47 | 16.63 | 16.47 | 16.59 | 1,129 | +0.22(+1.34%) |
Mar 01, 2016 | 16.37 | 16.37 | 16.37 | 16.37 | 618 | +0.28(+1.73%) |
Feb 29, 2016 | 15.98 | 16.11 | 15.98 | 16.09 | 710 | +0.24(+1.51%) |
Feb 26, 2016 | 15.85 | 15.85 | 15.85 | 15.85 | 156 | +0.32(+2.04%) |
Feb 25, 2016 | 15.54 | 15.54 | 15.52 | 15.54 | 994 | +0.08(+0.49%) |
Feb 24, 2016 | 15.41 | 15.46 | 15.41 | 15.46 | 615 | -0.09(-0.60%) |
Feb 23, 2016 | 15.56 | 15.56 | 15.56 | 15.56 | 173 | -0.01(-0.07%) |
Feb 22, 2016 | 15.51 | 15.57 | 15.51 | 15.57 | 868 | +0.33(+2.14%) |
Feb 19, 2016 | 15.24 | 15.24 | 15.19 | 15.24 | 4,559 | +0.11(+0.70%) |
Feb 18, 2016 | 15.16 | 15.16 | 15.12 | 15.14 | 2,522 | +0.03(+0.19%) |
Feb 17, 2016 | 15.08 | 15.11 | 15.08 | 15.11 | 269 | +0.67(+4.64%) |
Feb 16, 2016 | 14.45 | 14.45 | 14.44 | 14.44 | 411 | +0.28(+1.97%) |
Feb 12, 2016 | 14.22 | 14.16 | 14.16 | 14.16 | 1,566 | +0.26(+1.88%) |
Feb 11, 2016 | 13.90 | 13.90 | 13.90 | 13.90 | 1,017 | -0.25(-1.79%) |
Feb 10, 2016 | 14.15 | 14.15 | 14.15 | 14.15 | 160 | +0.29(+2.07%) |
Feb 09, 2016 | 14.11 | 14.11 | 13.74 | 13.86 | 2,611 | -0.13(-0.96%) |
Feb 08, 2016 | 14.55 | 14.55 | 14.00 | 14.00 | 1,415 | -0.57(-3.94%) |
Feb 05, 2016 | 14.86 | 14.86 | 14.57 | 14.57 | 506 | -0.81(-5.29%) |
Feb 04, 2016 | 15.38 | 15.38 | 15.38 | 15.38 | 156 | +0.27(+1.77%) |
Feb 03, 2016 | 15.12 | 15.12 | 15.12 | 15.12 | 106 | -0.02(-0.12%) |
Feb 02, 2016 | 15.41 | 15.41 | 15.13 | 15.13 | 1,019 | -0.21(-1.38%) |
Feb 01, 2016 | 15.35 | 15.35 | 15.35 | 15.35 | 104 | -0.04(-0.28%) |
Jan 29, 2016 | 15.26 | 15.39 | 15.26 | 15.39 | 449 | +0.23(+1.55%) |
Jan 28, 2016 | 15.21 | 15.23 | 15.15 | 15.15 | 619 | -0.40(-2.58%) |
Jan 27, 2016 | 15.68 | 15.68 | 15.56 | 15.56 | 245 | +0.12(+0.81%) |
Jan 26, 2016 | 15.43 | 15.43 | 15.43 | 15.43 | 590 | -0.14(-0.89%) |
Jan 25, 2016 | 15.57 | 15.57 | 15.57 | 15.57 | 114 | -0.28(-1.78%) |
Jan 22, 2016 | 15.85 | 15.85 | 15.85 | 15.85 | 104 | +0.16(+1.04%) |
Jan 21, 2016 | 15.54 | 15.69 | 15.48 | 15.69 | 711 | +0.37(+2.44%) |
Jan 20, 2016 | 15.15 | 15.33 | 15.15 | 15.32 | 17,249 | -0.44(-2.77%) |
Jan 19, 2016 | 16.04 | 16.04 | 15.75 | 15.75 | 448 | +0.15(+0.95%) |
Jan 15, 2016 | 16.02 | 15.61 | 15.61 | 15.61 | 1,357 | -0.42(-2.60%) |
Jan 14, 2016 | 16.02 | 16.02 | 16.02 | 16.02 | 420 | -0.08(-0.51%) |
Jan 13, 2016 | 16.55 | 16.63 | 16.06 | 16.10 | 1,591 | -0.34(-2.04%) |
Jan 12, 2016 | 16.71 | 16.71 | 16.41 | 16.44 | 1,177 | +0.11(+0.70%) |
Jan 11, 2016 | 16.99 | 16.99 | 16.32 | 16.32 | 1,386 | -0.50(-2.96%) |
Jan 08, 2016 | 16.82 | 16.82 | 16.82 | 16.82 | 127 | -0.59(-3.41%) |
Jan 07, 2016 | 17.51 | 17.51 | 17.33 | 17.41 | 1,347 | -0.31(-1.73%) |
Jan 06, 2016 | 18.06 | 18.06 | 17.70 | 17.72 | 434 | -0.35(-1.96%) |
Jan 05, 2016 | 18.05 | 18.07 | 18.05 | 18.07 | 934 | +0.08(+0.43%) |