Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 17.51 | 17.75 | 17.42 | 17.74 | 138,445 | +0.19(+1.08%) |
Mar 30, 2016 | 17.63 | 17.69 | 17.27 | 17.55 | 105,420 | -0.05(-0.31%) |
Mar 29, 2016 | 17.24 | 17.63 | 17.10 | 17.61 | 118,454 | +0.35(+2.05%) |
Mar 28, 2016 | 17.33 | 17.43 | 17.06 | 17.25 | 101,856 | -0.08(-0.47%) |
Mar 24, 2016 | 17.17 | 17.33 | 17.33 | 17.33 | 136,439 | +0.08(+0.47%) |
Mar 23, 2016 | 17.56 | 17.62 | 17.25 | 17.25 | 144,971 | -0.35(-2.00%) |
Mar 22, 2016 | 17.29 | 17.61 | 17.18 | 17.61 | 211,392 | +0.20(+1.17%) |
Mar 21, 2016 | 17.52 | 17.73 | 17.40 | 17.40 | 203,643 | -0.19(-1.08%) |
Mar 18, 2016 | 17.39 | 17.60 | 17.28 | 17.59 | 439,407 | +0.27(+1.57%) |
Mar 17, 2016 | 16.98 | 17.37 | 16.97 | 17.32 | 169,614 | +0.29(+1.71%) |
Mar 16, 2016 | 16.74 | 17.04 | 16.65 | 17.03 | 307,726 | +0.27(+1.64%) |
Mar 15, 2016 | 16.78 | 16.92 | 16.61 | 16.75 | 153,974 | -0.16(-0.93%) |
Mar 14, 2016 | 17.04 | 17.05 | 16.68 | 16.91 | 144,672 | -0.10(-0.61%) |
Mar 11, 2016 | 16.79 | 17.02 | 16.68 | 17.02 | 181,960 | +0.34(+2.04%) |
Mar 10, 2016 | 17.00 | 17.00 | 16.44 | 16.68 | 186,696 | -0.25(-1.47%) |
Mar 09, 2016 | 16.91 | 17.11 | 16.77 | 16.92 | 119,467 | +0.01(+0.08%) |
Mar 08, 2016 | 17.22 | 17.28 | 16.75 | 16.91 | 146,226 | -0.35(-2.05%) |
Mar 07, 2016 | 17.09 | 17.32 | 17.04 | 17.26 | 204,950 | +0.14(+0.84%) |
Mar 04, 2016 | 17.19 | 17.30 | 17.02 | 17.12 | 221,537 | -0.04(-0.23%) |
Mar 03, 2016 | 16.74 | 17.22 | 16.66 | 17.16 | 268,150 | +0.64(+3.88%) |
Mar 02, 2016 | 16.06 | 16.54 | 16.01 | 16.52 | 274,303 | +0.46(+2.85%) |
Mar 01, 2016 | 16.26 | 16.26 | 15.89 | 16.06 | 158,357 | -0.07(-0.41%) |
Feb 29, 2016 | 16.03 | 16.22 | 15.93 | 16.13 | 302,647 | +0.10(+0.65%) |
Feb 26, 2016 | 15.59 | 16.58 | 15.45 | 16.02 | 464,041 | +0.89(+5.88%) |
Feb 25, 2016 | 15.21 | 15.21 | 15.04 | 15.13 | 214,756 | -0.01(-0.09%) |
Feb 24, 2016 | 14.97 | 15.17 | 14.54 | 15.14 | 94,570 | +0.04(+0.26%) |
Feb 23, 2016 | 15.12 | 15.24 | 15.07 | 15.11 | 154,950 | -0.01(-0.09%) |
Feb 22, 2016 | 15.12 | 15.21 | 15.01 | 15.12 | 237,981 | +0.08(+0.52%) |
Feb 19, 2016 | 15.08 | 15.22 | 14.97 | 15.04 | 115,062 | -0.13(-0.86%) |
Feb 18, 2016 | 15.05 | 15.28 | 15.00 | 15.17 | 90,288 | +0.17(+1.13%) |
Feb 17, 2016 | 14.87 | 15.18 | 14.87 | 15.00 | 123,922 | +0.18(+1.24%) |
Feb 16, 2016 | 14.40 | 14.87 | 14.40 | 14.82 | 94,564 | +0.50(+3.47%) |
Feb 12, 2016 | 14.12 | 14.32 | 14.32 | 14.32 | 63,156 | +0.22(+1.58%) |
Feb 11, 2016 | 14.23 | 14.31 | 13.94 | 14.10 | 128,966 | -0.33(-2.27%) |
Feb 10, 2016 | 14.60 | 14.71 | 14.42 | 14.43 | 101,686 | -0.12(-0.81%) |
Feb 09, 2016 | 14.82 | 14.90 | 14.31 | 14.54 | 125,393 | -0.38(-2.54%) |
Feb 08, 2016 | 15.04 | 15.13 | 14.84 | 14.92 | 214,461 | -0.29(-1.89%) |
Feb 05, 2016 | 15.48 | 15.55 | 15.21 | 15.21 | 101,578 | -0.31(-2.02%) |
Feb 04, 2016 | 15.39 | 15.63 | 15.35 | 15.52 | 118,808 | +0.10(+0.68%) |
Feb 03, 2016 | 15.18 | 15.48 | 15.13 | 15.42 | 182,646 | +0.25(+1.64%) |
Feb 02, 2016 | 15.09 | 15.28 | 14.78 | 15.17 | 144,864 | -0.03(-0.17%) |
Feb 01, 2016 | 15.33 | 15.38 | 15.10 | 15.20 | 151,604 | -0.14(-0.94%) |
Jan 29, 2016 | 15.00 | 15.38 | 14.90 | 15.34 | 215,435 | +0.47(+3.17%) |
Jan 28, 2016 | 14.91 | 15.21 | 14.78 | 14.87 | 114,782 | +0.05(+0.35%) |
Jan 27, 2016 | 14.92 | 15.11 | 14.66 | 14.82 | 120,804 | -0.16(-1.05%) |
Jan 26, 2016 | 14.23 | 15.07 | 14.23 | 14.97 | 297,657 | +0.76(+5.34%) |
Jan 25, 2016 | 14.88 | 14.94 | 14.20 | 14.22 | 306,418 | -0.67(-4.48%) |
Jan 22, 2016 | 14.62 | 15.05 | 14.53 | 14.88 | 146,608 | +0.43(+2.99%) |
Jan 21, 2016 | 14.46 | 14.77 | 14.24 | 14.45 | 229,853 | +0.05(+0.36%) |
Jan 20, 2016 | 14.24 | 14.56 | 13.51 | 14.40 | 438,717 | -0.27(-1.87%) |
Jan 19, 2016 | 15.25 | 15.25 | 14.53 | 14.67 | 362,205 | -0.50(-3.28%) |
Jan 15, 2016 | 15.46 | 15.17 | 15.17 | 15.17 | 397,597 | -0.64(-4.05%) |
Jan 14, 2016 | 15.80 | 15.93 | 15.41 | 15.81 | 175,806 | -0.03(-0.16%) |
Jan 13, 2016 | 16.37 | 16.43 | 15.65 | 15.84 | 186,472 | -0.54(-3.27%) |
Jan 12, 2016 | 16.86 | 16.86 | 16.18 | 16.37 | 194,680 | -0.35(-2.11%) |
Jan 11, 2016 | 16.85 | 17.01 | 16.66 | 16.73 | 173,887 | -0.13(-0.78%) |
Jan 08, 2016 | 17.04 | 17.12 | 16.85 | 16.86 | 168,938 | -0.20(-1.15%) |
Jan 07, 2016 | 17.36 | 17.42 | 17.05 | 17.05 | 149,005 | -0.47(-2.69%) |
Jan 06, 2016 | 17.26 | 17.62 | 17.26 | 17.53 | 161,015 | +0.18(+1.06%) |
Jan 05, 2016 | 16.96 | 17.47 | 16.90 | 17.34 | 169,262 | +0.42(+2.47%) |