Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 18.93 | 19.07 | 18.49 | 18.52 | 449,556 | -0.27(-1.44%) |
Mar 30, 2016 | 18.48 | 19.04 | 17.97 | 18.79 | 852,832 | -0.30(-1.57%) |
Mar 29, 2016 | 18.50 | 19.21 | 18.33 | 19.09 | 989,154 | +0.78(+4.26%) |
Mar 28, 2016 | 18.56 | 18.84 | 18.22 | 18.31 | 514,740 | -0.37(-1.98%) |
Mar 24, 2016 | 18.59 | 18.68 | 18.68 | 18.68 | 851,200 | -0.10(-0.53%) |
Mar 23, 2016 | 19.10 | 19.31 | 18.47 | 18.78 | 868,455 | -0.50(-2.59%) |
Mar 22, 2016 | 19.00 | 19.57 | 18.88 | 19.28 | 449,209 | +0.14(+0.73%) |
Mar 21, 2016 | 18.62 | 19.25 | 18.62 | 19.14 | 708,472 | +0.43(+2.30%) |
Mar 18, 2016 | 18.54 | 18.95 | 18.42 | 18.71 | 422,526 | +0.26(+1.41%) |
Mar 17, 2016 | 17.96 | 18.77 | 17.71 | 18.45 | 1,181,961 | +0.49(+2.73%) |
Mar 16, 2016 | 17.87 | 18.28 | 17.59 | 17.96 | 425,557 | +0.13(+0.73%) |
Mar 15, 2016 | 17.81 | 17.93 | 17.42 | 17.83 | 465,255 | -0.13(-0.72%) |
Mar 14, 2016 | 18.83 | 18.83 | 17.61 | 17.96 | 715,715 | -0.65(-3.49%) |
Mar 11, 2016 | 17.72 | 19.26 | 17.41 | 18.61 | 1,087,381 | +1.11(+6.34%) |
Mar 10, 2016 | 17.20 | 17.82 | 16.55 | 17.50 | 640,741 | +0.44(+2.58%) |
Mar 09, 2016 | 17.64 | 17.70 | 16.89 | 17.06 | 813,276 | -0.45(-2.57%) |
Mar 08, 2016 | 17.97 | 18.21 | 17.25 | 17.51 | 926,262 | -0.64(-3.53%) |
Mar 07, 2016 | 17.48 | 18.43 | 17.08 | 18.15 | 522,447 | +0.58(+3.30%) |
Mar 04, 2016 | 18.40 | 18.51 | 17.43 | 17.57 | 978,724 | -0.77(-4.20%) |
Mar 03, 2016 | 17.63 | 18.40 | 17.32 | 18.34 | 868,921 | +0.63(+3.56%) |
Mar 02, 2016 | 18.00 | 18.00 | 17.05 | 17.71 | 707,383 | -0.39(-2.15%) |
Mar 01, 2016 | 17.33 | 18.11 | 16.98 | 18.10 | 763,362 | +0.91(+5.29%) |
Feb 29, 2016 | 16.50 | 17.33 | 16.44 | 17.19 | 1,181,384 | +0.76(+4.63%) |
Feb 26, 2016 | 16.59 | 17.09 | 15.43 | 16.43 | 2,952,079 | -1.07(-6.11%) |
Feb 25, 2016 | 18.75 | 18.86 | 17.37 | 17.50 | 984,270 | -1.30(-6.91%) |
Feb 24, 2016 | 18.51 | 18.96 | 17.87 | 18.80 | 476,338 | +0.10(+0.53%) |
Feb 23, 2016 | 19.23 | 19.52 | 18.30 | 18.70 | 319,236 | -0.68(-3.51%) |
Feb 22, 2016 | 19.75 | 19.85 | 19.24 | 19.38 | 990,900 | -0.31(-1.57%) |
Feb 19, 2016 | 19.44 | 19.99 | 19.42 | 19.69 | 917,606 | +0.22(+1.13%) |
Feb 18, 2016 | 19.06 | 19.82 | 18.78 | 19.47 | 510,513 | +0.55(+2.91%) |
Feb 17, 2016 | 18.50 | 19.15 | 18.18 | 18.92 | 812,073 | +0.44(+2.38%) |
Feb 16, 2016 | 17.90 | 18.49 | 17.56 | 18.48 | 363,362 | +0.68(+3.82%) |
Feb 12, 2016 | 17.70 | 17.80 | 17.80 | 17.80 | 569,000 | +0.33(+1.89%) |
Feb 11, 2016 | 17.29 | 17.57 | 16.81 | 17.47 | 455,382 | -0.02(-0.11%) |
Feb 10, 2016 | 17.15 | 17.64 | 16.80 | 17.49 | 467,400 | +0.25(+1.45%) |
Feb 09, 2016 | 17.07 | 17.29 | 16.72 | 17.24 | 512,268 | -0.03(-0.17%) |
Feb 08, 2016 | 17.01 | 17.29 | 16.39 | 17.27 | 431,421 | +0.07(+0.41%) |
Feb 05, 2016 | 17.81 | 17.88 | 16.91 | 17.20 | 320,266 | -0.44(-2.49%) |
Feb 04, 2016 | 16.80 | 17.68 | 16.75 | 17.64 | 135,052 | +0.68(+4.01%) |
Feb 03, 2016 | 17.41 | 17.49 | 16.74 | 16.96 | 378,969 | -0.43(-2.47%) |
Feb 02, 2016 | 17.63 | 17.78 | 17.19 | 17.39 | 436,192 | -0.37(-2.08%) |
Feb 01, 2016 | 16.81 | 17.82 | 16.71 | 17.76 | 373,155 | +0.88(+5.21%) |
Jan 29, 2016 | 16.64 | 16.93 | 16.51 | 16.88 | 593,719 | +0.32(+1.93%) |
Jan 28, 2016 | 16.74 | 16.75 | 16.49 | 16.56 | 530,036 | -0.20(-1.19%) |
Jan 27, 2016 | 17.03 | 17.03 | 16.25 | 16.76 | 395,864 | -0.20(-1.18%) |
Jan 26, 2016 | 17.14 | 17.18 | 16.77 | 16.96 | 310,271 | -0.16(-0.93%) |
Jan 25, 2016 | 16.93 | 17.30 | 16.85 | 17.12 | 571,293 | +0.03(+0.18%) |
Jan 22, 2016 | 16.00 | 17.23 | 15.79 | 17.09 | 453,123 | +1.32(+8.37%) |
Jan 21, 2016 | 15.16 | 15.83 | 15.12 | 15.77 | 609,734 | +0.51(+3.34%) |
Jan 20, 2016 | 15.90 | 16.10 | 15.16 | 15.26 | 852,464 | -0.75(-4.68%) |
Jan 19, 2016 | 17.83 | 17.83 | 15.90 | 16.01 | 655,011 | -1.57(-8.93%) |
Jan 15, 2016 | 17.35 | 17.58 | 17.58 | 17.58 | 1,448,100 | -0.12(-0.68%) |
Jan 14, 2016 | 17.34 | 17.88 | 17.08 | 17.70 | 499,639 | +0.45(+2.61%) |
Jan 13, 2016 | 17.10 | 17.65 | 17.04 | 17.25 | 639,026 | +0.11(+0.64%) |
Jan 12, 2016 | 16.53 | 17.25 | 16.49 | 17.14 | 532,663 | +0.71(+4.32%) |
Jan 11, 2016 | 16.30 | 16.71 | 16.24 | 16.43 | 597,303 | +0.24(+1.48%) |
Jan 08, 2016 | 15.83 | 16.34 | 15.57 | 16.19 | 423,388 | +0.43(+2.73%) |
Jan 07, 2016 | 16.47 | 16.48 | 15.74 | 15.76 | 427,123 | -0.91(-5.46%) |
Jan 06, 2016 | 16.01 | 16.70 | 15.63 | 16.67 | 391,859 | +0.48(+2.96%) |
Jan 05, 2016 | 16.56 | 16.63 | 15.59 | 16.19 | 752,230 | -0.56(-3.34%) |