Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 20.70 | 20.96 | 20.64 | 20.80 | 40,411 | +0.12(+0.58%) |
Mar 30, 2016 | 21.11 | 21.11 | 20.55 | 20.68 | 59,801 | -0.01(-0.04%) |
Mar 29, 2016 | 19.50 | 20.71 | 19.44 | 20.69 | 72,036 | +1.06(+5.41%) |
Mar 28, 2016 | 19.64 | 19.70 | 19.28 | 19.63 | 46,302 | +0.21(+1.09%) |
Mar 24, 2016 | 19.02 | 19.42 | 19.42 | 19.42 | 39,821 | +0.05(+0.24%) |
Mar 23, 2016 | 19.92 | 19.92 | 19.36 | 19.37 | 95,167 | -0.74(-3.68%) |
Mar 22, 2016 | 19.80 | 20.27 | 19.70 | 20.11 | 39,641 | -0.01(-0.05%) |
Mar 21, 2016 | 20.08 | 20.24 | 19.87 | 20.12 | 19,455 | +0.03(+0.14%) |
Mar 18, 2016 | 19.97 | 20.33 | 19.73 | 20.09 | 123,372 | +0.28(+1.40%) |
Mar 17, 2016 | 19.30 | 19.90 | 19.30 | 19.81 | 116,192 | +0.66(+3.43%) |
Mar 16, 2016 | 18.39 | 19.24 | 18.39 | 19.16 | 92,652 | +0.62(+3.34%) |
Mar 15, 2016 | 18.58 | 18.64 | 18.46 | 18.54 | 9,163 | -0.52(-2.72%) |
Mar 14, 2016 | 19.08 | 19.08 | 18.79 | 19.06 | 43,308 | -0.13(-0.67%) |
Mar 11, 2016 | 18.63 | 19.20 | 18.63 | 19.18 | 44,323 | +1.06(+5.86%) |
Mar 10, 2016 | 18.50 | 18.65 | 17.63 | 18.12 | 114,401 | -0.16(-0.86%) |
Mar 09, 2016 | 18.28 | 18.33 | 17.98 | 18.28 | 63,102 | +0.18(+0.97%) |
Mar 08, 2016 | 18.83 | 18.83 | 18.09 | 18.10 | 109,742 | -1.07(-5.59%) |
Mar 07, 2016 | 18.61 | 19.18 | 18.61 | 19.18 | 88,932 | +0.30(+1.62%) |
Mar 04, 2016 | 18.61 | 19.08 | 18.43 | 18.87 | 88,631 | +0.36(+1.96%) |
Mar 03, 2016 | 17.85 | 18.51 | 17.84 | 18.51 | 32,371 | +0.60(+3.34%) |
Mar 02, 2016 | 17.45 | 17.92 | 17.31 | 17.91 | 89,145 | +0.40(+2.27%) |
Mar 01, 2016 | 16.98 | 17.51 | 16.62 | 17.51 | 119,577 | +1.10(+6.72%) |
Feb 29, 2016 | 16.60 | 16.90 | 16.39 | 16.41 | 52,046 | -0.21(-1.24%) |
Feb 26, 2016 | 16.63 | 16.77 | 16.50 | 16.62 | 119,921 | +0.23(+1.41%) |
Feb 25, 2016 | 15.96 | 16.39 | 15.83 | 16.38 | 31,659 | +0.52(+3.26%) |
Feb 24, 2016 | 15.01 | 15.92 | 14.85 | 15.87 | 131,290 | +0.31(+1.99%) |
Feb 23, 2016 | 15.76 | 15.96 | 15.51 | 15.56 | 40,919 | -0.44(-2.74%) |
Feb 22, 2016 | 15.84 | 16.16 | 15.80 | 16.00 | 66,439 | +0.64(+4.15%) |
Feb 19, 2016 | 15.09 | 15.37 | 14.96 | 15.36 | 32,596 | -0.03(-0.18%) |
Feb 18, 2016 | 15.59 | 15.59 | 15.26 | 15.39 | 63,213 | -0.09(-0.60%) |
Feb 17, 2016 | 15.18 | 15.66 | 15.06 | 15.48 | 108,964 | +0.67(+4.56%) |
Feb 16, 2016 | 14.43 | 14.86 | 14.21 | 14.80 | 138,019 | +0.91(+6.52%) |
Feb 12, 2016 | 13.58 | 13.90 | 13.90 | 13.90 | 54,213 | +0.73(+5.54%) |
Feb 11, 2016 | 13.12 | 13.42 | 12.85 | 13.17 | 50,690 | -0.57(-4.17%) |
Feb 10, 2016 | 13.93 | 14.37 | 13.72 | 13.74 | 62,997 | +0.11(+0.81%) |
Feb 09, 2016 | 13.25 | 13.87 | 13.25 | 13.63 | 43,837 | -0.11(-0.81%) |
Feb 08, 2016 | 14.05 | 14.08 | 13.16 | 13.74 | 92,768 | -0.78(-5.35%) |
Feb 05, 2016 | 15.30 | 15.30 | 14.47 | 14.52 | 92,210 | -0.99(-6.38%) |
Feb 04, 2016 | 15.13 | 15.79 | 14.97 | 15.51 | 36,342 | +0.32(+2.13%) |
Feb 03, 2016 | 15.16 | 15.25 | 14.23 | 15.18 | 67,050 | +0.31(+2.11%) |
Feb 02, 2016 | 15.41 | 15.41 | 14.74 | 14.87 | 109,080 | -1.01(-6.34%) |
Feb 01, 2016 | 15.60 | 16.08 | 15.41 | 15.88 | 45,462 | -0.06(-0.41%) |
Jan 29, 2016 | 14.74 | 15.94 | 14.70 | 15.94 | 128,169 | +1.42(+9.80%) |
Jan 28, 2016 | 14.89 | 14.96 | 14.27 | 14.52 | 23,409 | +0.03(+0.19%) |
Jan 27, 2016 | 14.80 | 15.22 | 14.28 | 14.49 | 70,763 | -0.47(-3.15%) |
Jan 26, 2016 | 14.15 | 14.96 | 14.15 | 14.96 | 74,451 | +0.95(+6.79%) |
Jan 25, 2016 | 14.66 | 14.68 | 13.97 | 14.01 | 83,260 | -0.92(-6.19%) |
Jan 22, 2016 | 14.57 | 14.95 | 14.51 | 14.93 | 100,106 | +1.03(+7.38%) |
Jan 21, 2016 | 13.95 | 14.53 | 13.71 | 13.91 | 60,635 | +0.09(+0.67%) |
Jan 20, 2016 | 13.52 | 14.23 | 12.50 | 13.82 | 143,875 | -0.28(-1.97%) |
Jan 19, 2016 | 14.75 | 14.76 | 13.82 | 14.09 | 162,174 | -0.26(-1.80%) |
Jan 15, 2016 | 13.87 | 14.35 | 14.35 | 14.35 | 136,129 | -0.66(-4.37%) |
Jan 14, 2016 | 14.66 | 15.28 | 14.12 | 15.01 | 98,255 | +0.49(+3.37%) |
Jan 13, 2016 | 15.98 | 16.00 | 14.43 | 14.52 | 108,863 | -1.28(-8.07%) |
Jan 12, 2016 | 16.04 | 16.07 | 15.18 | 15.79 | 60,354 | +0.18(+1.18%) |
Jan 11, 2016 | 15.93 | 16.02 | 15.16 | 15.61 | 94,798 | -0.13(-0.82%) |
Jan 08, 2016 | 16.68 | 16.74 | 15.67 | 15.74 | 69,763 | -0.67(-4.06%) |
Jan 07, 2016 | 16.86 | 17.17 | 16.37 | 16.40 | 116,933 | -1.34(-7.55%) |
Jan 06, 2016 | 17.80 | 18.13 | 17.48 | 17.74 | 46,907 | -0.79(-4.24%) |
Jan 05, 2016 | 18.66 | 18.71 | 18.29 | 18.53 | 61,896 | +0.03(+0.15%) |