Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 21.23 | 21.27 | 21.10 | 21.13 | 9,118 | -0.04(-0.17%) |
Mar 30, 2016 | 21.67 | 21.67 | 21.17 | 21.17 | 1,900 | +0.10(+0.47%) |
Mar 29, 2016 | 20.69 | 21.14 | 20.66 | 21.07 | 15,039 | +0.25(+1.18%) |
Mar 28, 2016 | 20.85 | 20.86 | 20.79 | 20.82 | 75,401 | +0.05(+0.24%) |
Mar 24, 2016 | 20.47 | 20.77 | 20.77 | 20.77 | 4,729 | +0.10(+0.46%) |
Mar 23, 2016 | 21.00 | 21.00 | 20.68 | 20.68 | 4,327 | -0.50(-2.36%) |
Mar 22, 2016 | 21.10 | 21.19 | 21.10 | 21.18 | 1,596 | +0.02(+0.09%) |
Mar 21, 2016 | 21.16 | 21.16 | 21.16 | 21.16 | 9,521 | -0.11(-0.51%) |
Mar 18, 2016 | 21.24 | 21.27 | 21.24 | 21.27 | 1,512 | +0.02(+0.11%) |
Mar 17, 2016 | 21.33 | 21.36 | 21.24 | 21.24 | 2,817 | +0.26(+1.23%) |
Mar 16, 2016 | 20.54 | 20.99 | 20.52 | 20.99 | 2,669 | +0.40(+1.97%) |
Mar 15, 2016 | 20.52 | 20.58 | 20.44 | 20.58 | 3,623 | -0.12(-0.58%) |
Mar 14, 2016 | 20.70 | 20.70 | 20.70 | 20.70 | 605 | -0.09(-0.43%) |
Mar 11, 2016 | 20.79 | 20.79 | 20.79 | 20.79 | 387 | +0.22(+1.08%) |
Mar 10, 2016 | 20.51 | 20.57 | 20.49 | 20.57 | 4,424 | +0.18(+0.87%) |
Mar 09, 2016 | 20.83 | 20.83 | 20.22 | 20.39 | 1,841 | +0.07(+0.35%) |
Mar 08, 2016 | 20.48 | 20.54 | 20.32 | 20.32 | 10,510 | -0.53(-2.56%) |
Mar 07, 2016 | 20.61 | 20.85 | 20.61 | 20.85 | 8,637 | +0.33(+1.60%) |
Mar 04, 2016 | 20.73 | 20.27 | 20.52 | 20.52 | 5,904 | +0.25(+1.22%) |
Mar 03, 2016 | 20.18 | 20.32 | 20.18 | 20.27 | 2,294 | +0.29(+1.45%) |
Mar 02, 2016 | 19.72 | 19.98 | 19.72 | 19.98 | 3,561 | +0.71(+3.71%) |
Feb 29, 2016 | 19.27 | 19.29 | 19.27 | 19.27 | 11 | +0.01(+0.05%) |
Feb 26, 2016 | 19.25 | 19.27 | 19.25 | 19.26 | 1,727 | +0.06(+0.33%) |
Feb 25, 2016 | 19.04 | 19.20 | 18.91 | 19.20 | 3,489 | +0.22(+1.17%) |
Feb 24, 2016 | 18.82 | 19.01 | 18.81 | 18.98 | 5,346 | +0.09(+0.47%) |
Feb 23, 2016 | 18.96 | 18.97 | 18.84 | 18.89 | 20,424 | -0.12(-0.61%) |
Feb 22, 2016 | 18.98 | 19.01 | 18.97 | 19.00 | 27,252 | +0.47(+2.54%) |
Feb 19, 2016 | 19.59 | 19.59 | 18.47 | 18.53 | 22,957 | -0.25(-1.33%) |
Feb 18, 2016 | 18.64 | 18.85 | 18.61 | 18.78 | 100,488 | +0.04(+0.24%) |
Feb 17, 2016 | 18.50 | 18.78 | 18.41 | 18.74 | 125,431 | +0.46(+2.53%) |
Feb 16, 2016 | 18.05 | 18.33 | 18.05 | 18.27 | 510,667 | +0.36(+1.99%) |
Feb 12, 2016 | 17.59 | 17.92 | 17.92 | 17.92 | 89,253 | +0.47(+2.70%) |
Feb 11, 2016 | 17.43 | 17.53 | 17.20 | 17.45 | 72,287 | -0.10(-0.56%) |
Feb 10, 2016 | 17.78 | 17.78 | 17.53 | 17.54 | 19,497 | -0.11(-0.60%) |
Feb 09, 2016 | 17.74 | 17.77 | 17.53 | 17.65 | 713,636 | -0.23(-1.29%) |
Feb 08, 2016 | 17.86 | 17.93 | 17.72 | 17.88 | 90,375 | -0.30(-1.66%) |
Feb 05, 2016 | 18.18 | 18.22 | 18.14 | 18.18 | 79,971 | -0.03(-0.15%) |
Feb 04, 2016 | 18.37 | 18.37 | 18.11 | 18.21 | 10,712 | +0.43(+2.40%) |
Feb 03, 2016 | 17.37 | 17.79 | 17.30 | 17.78 | 2,822 | +0.48(+2.78%) |
Feb 02, 2016 | 17.36 | 17.36 | 17.23 | 17.30 | 65,628 | -0.66(-3.67%) |
Feb 01, 2016 | 17.84 | 18.01 | 17.77 | 17.96 | 38,649 | -0.02(-0.10%) |
Jan 29, 2016 | 17.88 | 18.01 | 17.83 | 17.98 | 11,041 | +0.43(+2.43%) |
Jan 28, 2016 | 17.46 | 17.55 | 17.32 | 17.55 | 2,065,624 | +0.26(+1.49%) |
Jan 27, 2016 | 17.33 | 17.62 | 17.20 | 17.29 | 109,639 | -0.08(-0.44%) |
Jan 26, 2016 | 17.32 | 17.37 | 17.29 | 17.37 | 205,551 | +0.32(+1.90%) |
Jan 25, 2016 | 17.06 | 17.20 | 16.96 | 17.04 | 48,700 | -0.14(-0.79%) |
Jan 22, 2016 | 17.25 | 17.40 | 17.12 | 17.18 | 1,924 | +0.18(+1.06%) |
Jan 21, 2016 | 16.79 | 17.00 | 16.79 | 17.00 | 2,531 | +0.44(+2.63%) |
Jan 20, 2016 | 16.56 | 16.56 | 16.56 | 16.56 | 1,174 | -0.20(-1.22%) |
Jan 19, 2016 | 17.47 | 17.47 | 16.77 | 16.77 | 6,118 | -0.48(-2.78%) |
Jan 15, 2016 | 17.25 | 17.25 | 17.25 | 17.25 | 112 | -0.30(-1.73%) |
Jan 14, 2016 | 17.55 | 17.55 | 17.55 | 17.55 | 113 | +0.19(+1.08%) |
Jan 13, 2016 | 17.84 | 17.91 | 17.32 | 17.37 | 53,431 | -0.31(-1.76%) |
Jan 12, 2016 | 17.61 | 17.68 | 17.61 | 17.68 | 792 | -0.25(-1.41%) |
Jan 11, 2016 | 18.08 | 18.08 | 17.92 | 17.93 | 1,500 | -0.23(-1.25%) |
Jan 08, 2016 | 18.18 | 18.18 | 18.16 | 18.16 | 224 | -0.27(-1.45%) |
Jan 07, 2016 | 18.51 | 18.66 | 18.41 | 18.42 | 16,648 | -0.36(-1.89%) |
Jan 06, 2016 | 18.82 | 18.85 | 18.77 | 18.78 | 2,510 | -0.48(-2.49%) |
Jan 05, 2016 | 19.17 | 19.27 | 19.17 | 19.26 | 2,918 | +0.02(+0.09%) |