Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 17.75 | 18.01 | 17.20 | 17.27 | 131,834 | -0.53(-2.99%) |
Mar 30, 2016 | 17.70 | 17.92 | 17.26 | 17.80 | 187,658 | +0.21(+1.18%) |
Mar 29, 2016 | 17.04 | 17.60 | 16.80 | 17.59 | 126,539 | +0.43(+2.53%) |
Mar 28, 2016 | 17.08 | 17.37 | 16.43 | 17.16 | 261,162 | +0.08(+0.46%) |
Mar 24, 2016 | 16.70 | 17.08 | 17.08 | 17.08 | 108,967 | +0.32(+1.88%) |
Mar 23, 2016 | 17.20 | 17.32 | 16.76 | 16.77 | 168,555 | -0.50(-2.91%) |
Mar 22, 2016 | 17.38 | 17.52 | 17.21 | 17.27 | 87,410 | -0.24(-1.35%) |
Mar 21, 2016 | 17.67 | 17.78 | 17.45 | 17.50 | 131,889 | -0.17(-0.95%) |
Mar 18, 2016 | 17.68 | 18.03 | 17.48 | 17.67 | 234,325 | +0.09(+0.50%) |
Mar 17, 2016 | 16.96 | 17.68 | 16.96 | 17.58 | 130,861 | +0.68(+4.02%) |
Mar 16, 2016 | 16.76 | 17.02 | 16.59 | 16.90 | 154,706 | +0.13(+0.76%) |
Mar 15, 2016 | 16.95 | 17.04 | 16.73 | 16.78 | 133,140 | -0.38(-2.24%) |
Mar 14, 2016 | 17.38 | 17.63 | 17.08 | 17.16 | 110,338 | -0.34(-1.92%) |
Mar 11, 2016 | 17.22 | 17.52 | 17.13 | 17.49 | 111,622 | +0.41(+2.42%) |
Mar 10, 2016 | 17.45 | 17.45 | 16.78 | 17.08 | 345,861 | -0.34(-1.92%) |
Mar 09, 2016 | 17.24 | 17.56 | 16.81 | 17.42 | 277,779 | +0.29(+1.67%) |
Mar 08, 2016 | 17.67 | 17.78 | 17.11 | 17.13 | 204,804 | -0.54(-3.07%) |
Mar 07, 2016 | 17.27 | 17.69 | 16.99 | 17.67 | 247,054 | +0.29(+1.64%) |
Mar 04, 2016 | 17.07 | 17.54 | 16.88 | 17.39 | 254,189 | +0.37(+2.20%) |
Mar 03, 2016 | 16.28 | 17.02 | 16.20 | 17.01 | 175,534 | +0.71(+4.35%) |
Mar 02, 2016 | 16.66 | 16.79 | 15.85 | 16.30 | 404,854 | -0.45(-2.71%) |
Mar 01, 2016 | 16.49 | 16.80 | 16.11 | 16.76 | 165,542 | +0.45(+2.78%) |
Feb 29, 2016 | 16.01 | 16.59 | 16.01 | 16.30 | 303,636 | +0.24(+1.47%) |
Feb 26, 2016 | 15.82 | 16.12 | 14.99 | 16.07 | 437,619 | +0.15(+0.93%) |
Feb 25, 2016 | 15.77 | 16.76 | 15.56 | 15.92 | 773,738 | +0.49(+3.19%) |
Feb 24, 2016 | 15.28 | 15.46 | 14.97 | 15.42 | 449,269 | -0.03(-0.19%) |
Feb 23, 2016 | 15.64 | 15.86 | 14.87 | 15.45 | 586,455 | -0.30(-1.88%) |
Feb 22, 2016 | 15.57 | 16.07 | 15.39 | 15.75 | 256,572 | +0.18(+1.14%) |
Feb 19, 2016 | 15.64 | 16.25 | 15.40 | 15.57 | 335,929 | -0.15(-0.94%) |
Feb 18, 2016 | 15.72 | 15.81 | 14.91 | 15.72 | 175,314 | +0.07(+0.44%) |
Feb 17, 2016 | 15.15 | 15.86 | 14.98 | 15.65 | 374,773 | +0.67(+4.47%) |
Feb 16, 2016 | 15.42 | 15.42 | 14.55 | 14.98 | 420,822 | -0.39(-2.56%) |
Feb 12, 2016 | 15.69 | 15.38 | 15.38 | 15.38 | 449,465 | +0.15(+0.97%) |
Feb 11, 2016 | 15.83 | 16.27 | 15.05 | 15.23 | 283,261 | -0.79(-4.92%) |
Feb 10, 2016 | 16.04 | 16.55 | 15.96 | 16.02 | 167,473 | +0.07(+0.43%) |
Feb 09, 2016 | 16.04 | 16.48 | 15.84 | 15.95 | 157,932 | -0.31(-1.88%) |
Feb 08, 2016 | 16.14 | 16.33 | 15.89 | 16.25 | 284,569 | -0.12(-0.72%) |
Feb 05, 2016 | 16.64 | 16.87 | 16.33 | 16.37 | 265,328 | -0.46(-2.75%) |
Feb 04, 2016 | 16.34 | 17.41 | 16.34 | 16.83 | 231,599 | +0.26(+1.55%) |
Feb 03, 2016 | 16.68 | 16.79 | 16.06 | 16.58 | 266,917 | +0.11(+0.66%) |
Feb 02, 2016 | 16.85 | 17.14 | 16.39 | 16.47 | 175,737 | -0.67(-3.91%) |
Feb 01, 2016 | 16.85 | 17.35 | 16.49 | 17.14 | 328,447 | +0.10(+0.58%) |
Jan 29, 2016 | 16.79 | 17.14 | 16.74 | 17.04 | 487,011 | +0.28(+1.65%) |
Jan 28, 2016 | 17.16 | 17.22 | 16.55 | 16.77 | 211,867 | -0.10(-0.58%) |
Jan 27, 2016 | 17.18 | 17.45 | 16.76 | 16.86 | 248,521 | -0.39(-2.28%) |
Jan 26, 2016 | 16.73 | 17.46 | 16.59 | 17.26 | 239,258 | +0.68(+4.10%) |
Jan 25, 2016 | 17.09 | 17.15 | 16.37 | 16.58 | 255,847 | -0.60(-3.50%) |
Jan 22, 2016 | 17.20 | 17.73 | 16.77 | 17.18 | 215,572 | +0.24(+1.40%) |
Jan 21, 2016 | 17.16 | 17.38 | 16.83 | 16.94 | 556,769 | -0.22(-1.26%) |
Jan 20, 2016 | 16.58 | 17.48 | 16.22 | 17.16 | 255,765 | +0.29(+1.69%) |
Jan 19, 2016 | 17.52 | 17.78 | 16.86 | 16.87 | 342,108 | -0.47(-2.73%) |
Jan 15, 2016 | 17.45 | 17.35 | 17.35 | 17.35 | 280,738 | -0.62(-3.46%) |
Jan 14, 2016 | 17.51 | 18.23 | 17.37 | 17.97 | 350,887 | +0.51(+2.94%) |
Jan 13, 2016 | 17.85 | 18.07 | 17.30 | 17.46 | 451,591 | -0.30(-1.67%) |
Jan 12, 2016 | 17.79 | 17.86 | 17.38 | 17.75 | 355,664 | +0.12(+0.67%) |
Jan 11, 2016 | 17.60 | 17.75 | 17.26 | 17.63 | 176,318 | +0.07(+0.39%) |
Jan 08, 2016 | 17.77 | 18.00 | 17.42 | 17.56 | 300,529 | -0.19(-1.05%) |
Jan 07, 2016 | 17.32 | 17.84 | 16.97 | 17.75 | 280,482 | +0.17(+0.95%) |
Jan 06, 2016 | 17.43 | 17.76 | 17.36 | 17.58 | 190,275 | -0.15(-0.83%) |
Jan 05, 2016 | 18.01 | 18.25 | 17.51 | 17.73 | 101,391 | -0.20(-1.10%) |