Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 17.66 | 17.74 | 17.65 | 17.65 | 86 | +0.21(+1.22%) |
Mar 30, 2016 | 17.62 | 17.62 | 17.44 | 17.44 | 1,539 | +0.06(+0.35%) |
Mar 29, 2016 | 17.38 | 17.38 | 17.38 | 17.38 | 295 | +0.52(+3.09%) |
Mar 24, 2016 | 16.79 | 16.86 | 16.79 | 16.86 | 2 | -0.55(-3.18%) |
Mar 22, 2016 | 17.38 | 17.41 | 17.38 | 17.41 | 8 | +0.17(+0.99%) |
Mar 21, 2016 | 17.24 | 17.24 | 17.24 | 17.24 | 135 | +0.16(+0.96%) |
Mar 18, 2016 | 17.05 | 17.11 | 17.05 | 17.08 | 4,218 | +0.38(+2.25%) |
Mar 17, 2016 | 16.70 | 16.70 | 16.70 | 16.70 | 122 | +0.10(+0.61%) |
Mar 16, 2016 | 16.46 | 16.60 | 16.46 | 16.60 | 2,360 | +0.14(+0.84%) |
Mar 15, 2016 | 16.61 | 16.61 | 16.46 | 16.46 | 443 | -0.52(-3.04%) |
Mar 14, 2016 | 17.00 | 17.00 | 16.98 | 16.98 | 222 | +0.43(+2.62%) |
Mar 11, 2016 | 16.54 | 16.54 | 16.54 | 16.54 | 1,083 | +0.11(+0.65%) |
Mar 10, 2016 | 16.92 | 16.92 | 16.43 | 16.43 | 472 | -0.15(-0.93%) |
Mar 09, 2016 | 16.64 | 16.64 | 16.59 | 16.59 | 1,170 | -0.21(-1.26%) |
Mar 08, 2016 | 16.80 | 16.80 | 16.80 | 16.80 | 181 | -0.28(-1.62%) |
Mar 07, 2016 | 16.82 | 17.08 | 16.82 | 17.08 | 1,555 | -0.03(-0.16%) |
Mar 04, 2016 | 16.87 | 17.20 | 16.87 | 17.11 | 1,418 | +0.36(+2.18%) |
Mar 03, 2016 | 16.33 | 16.74 | 16.33 | 16.74 | 2,438 | +0.38(+2.34%) |
Mar 02, 2016 | 16.36 | 16.36 | 16.36 | 16.36 | 111 | +0.23(+1.40%) |
Mar 01, 2016 | 16.13 | 16.13 | 16.13 | 16.13 | 523 | +0.36(+2.25%) |
Feb 29, 2016 | 15.78 | 15.78 | 15.78 | 15.78 | 130 | +0.07(+0.47%) |
Feb 26, 2016 | 15.70 | 15.70 | 15.70 | 15.70 | 108 | +0.45(+2.96%) |
Feb 25, 2016 | 15.25 | 15.25 | 15.25 | 15.25 | 198 | +0.08(+0.54%) |
Feb 24, 2016 | 15.12 | 15.17 | 15.10 | 15.17 | 975 | +0.13(+0.86%) |
Feb 23, 2016 | 15.04 | 15.04 | 15.04 | 15.04 | 217 | -0.16(-1.03%) |
Feb 22, 2016 | 15.20 | 15.20 | 15.20 | 15.20 | 2,579 | +0.34(+2.30%) |
Feb 19, 2016 | 14.85 | 14.85 | 14.85 | 14.85 | 178 | +0.03(+0.19%) |
Feb 18, 2016 | 14.83 | 14.83 | 14.83 | 14.83 | 2,448 | -0.06(-0.37%) |
Feb 17, 2016 | 14.76 | 14.88 | 14.76 | 14.88 | 554 | +0.54(+3.73%) |
Feb 16, 2016 | 14.35 | 14.35 | 14.35 | 14.35 | 216 | +0.55(+4.01%) |
Feb 12, 2016 | 13.65 | 13.79 | 13.79 | 13.79 | 4,552 | +0.16(+1.15%) |
Feb 11, 2016 | 13.54 | 13.64 | 13.54 | 13.64 | 2,332 | -0.25(-1.83%) |
Feb 10, 2016 | 13.89 | 13.89 | 13.89 | 13.89 | 108 | +0.18(+1.31%) |
Feb 09, 2016 | 13.67 | 13.82 | 13.67 | 13.71 | 899 | +0.06(+0.40%) |
Feb 08, 2016 | 13.82 | 13.89 | 13.54 | 13.65 | 3,514 | -0.65(-4.52%) |
Feb 05, 2016 | 14.53 | 14.54 | 14.30 | 14.30 | 3,291 | -0.94(-6.17%) |
Feb 04, 2016 | 15.27 | 15.33 | 15.23 | 15.24 | 2,530 | +0.14(+0.94%) |
Feb 03, 2016 | 15.05 | 15.10 | 15.05 | 15.10 | 347 | -0.09(-0.56%) |
Feb 02, 2016 | 15.19 | 15.19 | 15.19 | 15.19 | 108 | -0.38(-2.46%) |
Feb 01, 2016 | 15.57 | 15.57 | 15.57 | 15.57 | 112 | +0.12(+0.81%) |
Jan 29, 2016 | 15.40 | 15.44 | 15.38 | 15.44 | 1,097 | +0.24(+1.58%) |
Jan 28, 2016 | 15.20 | 15.20 | 15.20 | 15.20 | 256 | -0.37(-2.36%) |
Jan 27, 2016 | 16.15 | 16.15 | 15.53 | 15.57 | 2,883 | -0.16(-1.01%) |
Jan 26, 2016 | 15.73 | 15.73 | 15.73 | 15.73 | 110 | -0.25(-1.56%) |
Jan 25, 2016 | 15.98 | 15.98 | 15.98 | 15.98 | 242 | -0.19(-1.20%) |
Jan 22, 2016 | 16.23 | 16.23 | 16.17 | 16.17 | 433 | +0.30(+1.92%) |
Jan 21, 2016 | 16.07 | 16.07 | 15.87 | 15.87 | 429 | +0.14(+0.88%) |
Jan 20, 2016 | 15.43 | 15.76 | 15.14 | 15.73 | 4,544 | -0.42(-2.57%) |
Jan 19, 2016 | 16.10 | 16.15 | 16.10 | 16.15 | 861 | +0.17(+1.04%) |
Jan 15, 2016 | 16.00 | 15.98 | 15.98 | 15.98 | 3,901 | -0.65(-3.94%) |
Jan 14, 2016 | 16.38 | 16.63 | 16.22 | 16.63 | 1,338 | +0.15(+0.90%) |
Jan 13, 2016 | 17.00 | 17.19 | 16.43 | 16.49 | 2,320 | -0.52(-3.06%) |
Jan 12, 2016 | 16.91 | 17.23 | 16.87 | 17.01 | 1,851 | +0.24(+1.46%) |
Jan 11, 2016 | 16.91 | 16.91 | 16.76 | 16.76 | 2,341 | -0.61(-3.50%) |
Jan 08, 2016 | 17.37 | 17.37 | 17.37 | 17.37 | 610 | -0.20(-1.15%) |
Jan 07, 2016 | 17.97 | 17.97 | 17.53 | 17.58 | 921 | -0.72(-3.93%) |
Jan 06, 2016 | 18.30 | 18.30 | 18.30 | 18.30 | 217 | -0.31(-1.69%) |
Jan 05, 2016 | 18.67 | 18.67 | 18.61 | 18.61 | 277 | +0.15(+0.80%) |