Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 22.67 | 23.03 | 21.91 | 22.10 | 206,389 | -0.64(-2.81%) |
Mar 30, 2016 | 22.22 | 22.83 | 22.06 | 22.73 | 207,196 | +0.67(+3.03%) |
Mar 29, 2016 | 21.53 | 22.40 | 21.14 | 22.07 | 177,891 | +0.34(+1.58%) |
Mar 28, 2016 | 21.73 | 21.92 | 21.02 | 21.72 | 138,501 | +0.10(+0.46%) |
Mar 24, 2016 | 21.18 | 21.62 | 21.62 | 21.62 | 130,882 | +0.23(+1.06%) |
Mar 23, 2016 | 20.88 | 21.66 | 20.80 | 21.40 | 170,742 | +0.30(+1.45%) |
Mar 22, 2016 | 21.16 | 21.41 | 20.66 | 21.09 | 125,487 | -0.22(-1.02%) |
Mar 21, 2016 | 21.04 | 21.62 | 20.98 | 21.31 | 193,681 | +0.20(+0.93%) |
Mar 18, 2016 | 21.37 | 21.81 | 20.61 | 21.11 | 270,477 | -0.08(-0.37%) |
Mar 17, 2016 | 20.41 | 21.41 | 20.34 | 21.19 | 182,686 | +0.76(+3.71%) |
Mar 16, 2016 | 19.53 | 20.70 | 19.53 | 20.43 | 196,188 | +0.94(+4.84%) |
Mar 15, 2016 | 19.58 | 19.81 | 18.70 | 19.49 | 169,331 | -0.34(-1.74%) |
Mar 14, 2016 | 18.98 | 19.96 | 18.98 | 19.83 | 325,051 | +1.17(+6.27%) |
Mar 11, 2016 | 18.57 | 19.37 | 18.57 | 18.66 | 111,393 | +0.34(+1.88%) |
Mar 10, 2016 | 18.10 | 18.34 | 17.70 | 18.32 | 126,418 | +0.26(+1.42%) |
Mar 09, 2016 | 18.27 | 18.46 | 18.02 | 18.06 | 135,776 | -0.18(-0.97%) |
Mar 08, 2016 | 19.23 | 19.23 | 18.22 | 18.24 | 144,409 | -1.05(-5.45%) |
Mar 07, 2016 | 18.64 | 19.46 | 18.64 | 19.29 | 201,814 | +0.66(+3.54%) |
Mar 04, 2016 | 19.12 | 19.25 | 18.45 | 18.63 | 168,057 | -0.39(-2.07%) |
Mar 03, 2016 | 18.59 | 19.60 | 18.56 | 19.03 | 222,896 | +0.43(+2.33%) |
Mar 02, 2016 | 17.90 | 18.61 | 17.62 | 18.59 | 238,079 | +0.79(+4.42%) |
Mar 01, 2016 | 17.46 | 17.94 | 17.14 | 17.81 | 123,759 | +0.56(+3.25%) |
Feb 29, 2016 | 17.41 | 17.73 | 17.09 | 17.25 | 209,042 | -0.20(-1.13%) |
Feb 26, 2016 | 16.92 | 18.18 | 16.33 | 17.44 | 314,695 | +0.13(+0.74%) |
Feb 25, 2016 | 16.18 | 17.95 | 15.73 | 17.32 | 240,660 | +0.90(+5.51%) |
Feb 24, 2016 | 15.68 | 16.55 | 15.30 | 16.41 | 97,594 | +0.50(+3.15%) |
Feb 23, 2016 | 17.09 | 17.13 | 15.84 | 15.91 | 106,133 | -1.21(-7.07%) |
Feb 22, 2016 | 16.49 | 17.20 | 16.49 | 17.12 | 146,719 | +0.95(+5.90%) |
Feb 19, 2016 | 16.03 | 16.22 | 15.63 | 16.17 | 74,360 | +0.03(+0.18%) |
Feb 18, 2016 | 16.55 | 16.55 | 15.84 | 16.14 | 85,649 | -0.24(-1.44%) |
Feb 17, 2016 | 16.71 | 17.22 | 16.34 | 16.37 | 121,629 | -0.15(-0.89%) |
Feb 16, 2016 | 16.13 | 16.67 | 15.77 | 16.52 | 113,895 | +0.73(+4.61%) |
Feb 12, 2016 | 15.50 | 15.79 | 15.79 | 15.79 | 111,865 | +0.43(+2.82%) |
Feb 11, 2016 | 15.26 | 15.69 | 14.96 | 15.36 | 98,466 | -0.27(-1.70%) |
Feb 10, 2016 | 16.24 | 16.46 | 15.58 | 15.62 | 88,866 | -0.56(-3.46%) |
Feb 09, 2016 | 15.90 | 16.35 | 15.79 | 16.19 | 83,850 | +0.04(+0.24%) |
Feb 08, 2016 | 15.91 | 16.24 | 15.58 | 16.15 | 72,379 | -0.02(-0.12%) |
Feb 05, 2016 | 16.31 | 16.74 | 16.09 | 16.17 | 118,291 | -0.37(-2.26%) |
Feb 04, 2016 | 16.00 | 17.07 | 16.00 | 16.54 | 125,467 | +0.67(+4.21%) |
Feb 03, 2016 | 16.24 | 16.24 | 15.50 | 15.87 | 165,609 | -0.10(-0.62%) |
Feb 02, 2016 | 15.88 | 16.26 | 15.88 | 15.97 | 123,708 | -0.31(-1.93%) |
Feb 01, 2016 | 16.39 | 16.77 | 16.14 | 16.28 | 238,013 | -0.36(-2.19%) |
Jan 29, 2016 | 15.78 | 16.71 | 15.47 | 16.65 | 250,449 | +1.07(+6.88%) |
Jan 28, 2016 | 15.13 | 15.61 | 15.13 | 15.58 | 176,127 | +0.77(+5.18%) |
Jan 27, 2016 | 14.75 | 15.01 | 14.40 | 14.81 | 133,684 | +0.00(+0.00%) |
Jan 26, 2016 | 14.17 | 14.97 | 14.17 | 14.81 | 118,669 | +0.73(+5.17%) |
Jan 25, 2016 | 14.41 | 14.68 | 14.00 | 14.08 | 102,734 | -0.63(-4.28%) |
Jan 22, 2016 | 14.90 | 15.16 | 14.60 | 14.71 | 114,160 | +0.26(+1.77%) |
Jan 21, 2016 | 14.25 | 14.87 | 14.07 | 14.45 | 148,843 | +0.21(+1.45%) |
Jan 20, 2016 | 13.75 | 14.43 | 13.35 | 14.25 | 189,831 | +0.23(+1.61%) |
Jan 19, 2016 | 15.14 | 15.25 | 13.74 | 14.02 | 224,927 | -1.00(-6.68%) |
Jan 15, 2016 | 15.36 | 15.03 | 15.03 | 15.03 | 211,833 | -0.81(-5.09%) |
Jan 14, 2016 | 15.77 | 16.02 | 15.14 | 15.83 | 257,827 | +0.22(+1.39%) |
Jan 13, 2016 | 16.11 | 16.43 | 15.14 | 15.62 | 279,802 | -0.49(-3.05%) |
Jan 12, 2016 | 16.56 | 16.56 | 15.51 | 16.11 | 170,894 | -0.15(-0.91%) |
Jan 11, 2016 | 16.29 | 16.53 | 15.87 | 16.25 | 290,580 | +0.04(+0.24%) |
Jan 08, 2016 | 16.82 | 16.82 | 16.18 | 16.21 | 169,726 | -0.47(-2.83%) |
Jan 07, 2016 | 17.34 | 17.65 | 16.66 | 16.69 | 198,861 | -1.27(-7.06%) |
Jan 06, 2016 | 17.86 | 18.18 | 17.49 | 17.96 | 152,270 | -0.26(-1.40%) |
Jan 05, 2016 | 18.30 | 18.39 | 17.69 | 18.21 | 189,014 | -0.09(-0.48%) |