Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 19.64 | 19.64 | 19.40 | 19.53 | 14,550 | -0.02(-0.10%) |
Mar 30, 2016 | 19.49 | 19.58 | 19.15 | 19.55 | 18,643 | +0.20(+1.03%) |
Mar 29, 2016 | 18.95 | 19.35 | 18.92 | 19.35 | 8,894 | +0.37(+1.92%) |
Mar 28, 2016 | 18.85 | 18.99 | 18.85 | 18.98 | 8,955 | +0.14(+0.77%) |
Mar 24, 2016 | 18.89 | 18.84 | 18.84 | 18.84 | 3,300 | -0.07(-0.37%) |
Mar 23, 2016 | 18.90 | 18.96 | 18.75 | 18.91 | 6,804 | +0.05(+0.27%) |
Mar 22, 2016 | 18.92 | 18.99 | 18.60 | 18.86 | 10,960 | -0.09(-0.49%) |
Mar 21, 2016 | 18.83 | 18.98 | 18.83 | 18.95 | 6,223 | -0.03(-0.15%) |
Mar 18, 2016 | 18.75 | 18.98 | 18.75 | 18.98 | 13,097 | +0.24(+1.28%) |
Mar 17, 2016 | 18.52 | 18.75 | 18.52 | 18.74 | 6,847 | +0.11(+0.59%) |
Mar 16, 2016 | 18.18 | 18.63 | 18.18 | 18.63 | 5,188 | +0.45(+2.47%) |
Mar 15, 2016 | 19.62 | 19.62 | 18.00 | 18.18 | 32,989 | -1.21(-6.24%) |
Mar 14, 2016 | 19.50 | 19.57 | 19.38 | 19.39 | 32,318 | +0.18(+0.94%) |
Mar 11, 2016 | 19.23 | 19.54 | 19.20 | 19.21 | 17,470 | +0.18(+0.95%) |
Mar 10, 2016 | 18.95 | 19.25 | 18.95 | 19.03 | 15,091 | +0.21(+1.12%) |
Mar 09, 2016 | 18.50 | 19.35 | 18.30 | 18.82 | 12,129 | +0.40(+2.17%) |
Mar 08, 2016 | 18.50 | 18.50 | 18.37 | 18.42 | 4,694 | -0.06(-0.32%) |
Mar 07, 2016 | 18.16 | 18.54 | 18.15 | 18.48 | 11,153 | +0.51(+2.84%) |
Mar 04, 2016 | 18.26 | 18.27 | 17.91 | 17.97 | 54,988 | -0.02(-0.12%) |
Mar 03, 2016 | 18.20 | 18.26 | 17.98 | 17.99 | 19,410 | -0.28(-1.53%) |
Mar 02, 2016 | 17.97 | 18.27 | 17.75 | 18.27 | 19,398 | +0.27(+1.51%) |
Mar 01, 2016 | 18.16 | 18.41 | 17.76 | 18.00 | 32,959 | +0.11(+0.61%) |
Feb 29, 2016 | 18.03 | 18.10 | 17.80 | 17.89 | 8,405 | +0.15(+0.85%) |
Feb 26, 2016 | 18.20 | 18.27 | 17.23 | 17.74 | 47,280 | +0.79(+4.66%) |
Feb 25, 2016 | 16.57 | 17.10 | 16.53 | 16.95 | 7,529 | +0.22(+1.32%) |
Feb 24, 2016 | 16.45 | 16.73 | 16.41 | 16.73 | 798 | -0.23(-1.36%) |
Feb 23, 2016 | 16.92 | 16.99 | 16.35 | 16.96 | 6,741 | +0.42(+2.54%) |
Feb 22, 2016 | 16.58 | 16.80 | 16.54 | 16.54 | 1,203 | -0.23(-1.37%) |
Feb 19, 2016 | 16.71 | 17.00 | 16.35 | 16.77 | 7,106 | +0.11(+0.67%) |
Feb 18, 2016 | 16.66 | 16.66 | 16.66 | 16.66 | 558 | +0.19(+1.14%) |
Feb 17, 2016 | 16.35 | 16.81 | 16.35 | 16.47 | 12,168 | +0.07(+0.43%) |
Feb 16, 2016 | 16.06 | 16.40 | 16.05 | 16.40 | 3,360 | +0.25(+1.55%) |
Feb 12, 2016 | 16.15 | 16.15 | 16.15 | 16.15 | 2,100 | -0.17(-1.04%) |
Feb 11, 2016 | 16.20 | 16.63 | 16.20 | 16.32 | 2,555 | +0.02(+0.12%) |
Feb 10, 2016 | 16.01 | 16.52 | 16.01 | 16.30 | 5,305 | -0.84(-4.90%) |
Feb 09, 2016 | 16.80 | 17.14 | 16.71 | 17.14 | 11,290 | +0.14(+0.82%) |
Feb 08, 2016 | 16.63 | 17.14 | 16.63 | 17.00 | 12,108 | -0.25(-1.48%) |
Feb 05, 2016 | 16.88 | 17.31 | 16.88 | 17.25 | 2,184 | +0.25(+1.50%) |
Feb 04, 2016 | 16.89 | 17.19 | 16.81 | 17.00 | 9,482 | +0.10(+0.59%) |
Feb 03, 2016 | 16.99 | 16.99 | 16.51 | 16.90 | 8,364 | +0.40(+2.42%) |
Feb 02, 2016 | 16.50 | 16.50 | 16.42 | 16.50 | 2,270 | -0.05(-0.30%) |
Feb 01, 2016 | 16.08 | 16.55 | 16.08 | 16.55 | 4,110 | +0.21(+1.30%) |
Jan 29, 2016 | 16.58 | 16.58 | 16.11 | 16.34 | 8,572 | +0.19(+1.16%) |
Jan 28, 2016 | 16.22 | 16.30 | 15.98 | 16.15 | 3,130 | +0.20(+1.25%) |
Jan 26, 2016 | 16.25 | 16.25 | 15.94 | 15.95 | 95 | -0.16(-0.99%) |
Jan 25, 2016 | 16.18 | 16.18 | 16.11 | 16.11 | 1,210 | -0.15(-0.92%) |
Jan 22, 2016 | 16.00 | 16.36 | 16.00 | 16.26 | 2,096 | +0.21(+1.31%) |
Jan 21, 2016 | 16.30 | 16.30 | 15.83 | 16.05 | 4,831 | +0.05(+0.31%) |
Jan 20, 2016 | 15.95 | 16.00 | 15.70 | 16.00 | 11,447 | -0.35(-2.11%) |
Jan 19, 2016 | 16.26 | 16.51 | 16.25 | 16.35 | 5,433 | -0.32(-1.95%) |
Jan 15, 2016 | 16.19 | 16.67 | 16.67 | 16.67 | 42,500 | +0.07(+0.42%) |
Jan 14, 2016 | 16.67 | 16.67 | 16.50 | 16.60 | 488 | +0.14(+0.85%) |
Jan 13, 2016 | 16.68 | 16.87 | 16.44 | 16.46 | 13,518 | -0.28(-1.67%) |
Jan 12, 2016 | 16.74 | 16.99 | 16.73 | 16.74 | 6,741 | +0.00(+0.02%) |
Jan 11, 2016 | 16.79 | 16.98 | 16.71 | 16.74 | 2,841 | -0.16(-0.96%) |
Jan 08, 2016 | 16.93 | 16.93 | 16.73 | 16.90 | 6,380 | -0.03(-0.18%) |
Jan 07, 2016 | 16.65 | 17.08 | 16.64 | 16.93 | 3,967 | +0.02(+0.09%) |
Jan 06, 2016 | 16.64 | 16.91 | 16.64 | 16.91 | 2,016 | +0.23(+1.40%) |
Jan 05, 2016 | 16.67 | 17.06 | 16.64 | 16.68 | 1,703 | +0.04(+0.24%) |