Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 17.77 | 18.00 | 17.76 | 17.89 | 472,785 | -0.30(-1.63%) |
Mar 30, 2016 | 18.21 | 18.36 | 18.03 | 18.18 | 361,065 | +0.56(+3.16%) |
Mar 29, 2016 | 17.38 | 17.72 | 17.31 | 17.63 | 308,783 | +0.14(+0.78%) |
Mar 28, 2016 | 17.42 | 17.52 | 17.35 | 17.49 | 199,565 | -0.07(-0.40%) |
Mar 24, 2016 | 17.34 | 17.56 | 17.56 | 17.56 | 346,330 | -0.17(-0.97%) |
Mar 23, 2016 | 18.13 | 18.17 | 17.70 | 17.73 | 499,270 | -0.54(-2.98%) |
Mar 22, 2016 | 18.11 | 18.33 | 18.11 | 18.28 | 262,390 | +0.02(+0.10%) |
Mar 21, 2016 | 18.36 | 18.43 | 18.21 | 18.26 | 575,155 | -0.12(-0.64%) |
Mar 18, 2016 | 18.52 | 18.55 | 18.30 | 18.38 | 827,990 | +0.20(+1.07%) |
Mar 17, 2016 | 18.08 | 18.26 | 18.01 | 18.18 | 514,610 | +0.40(+2.23%) |
Mar 16, 2016 | 17.42 | 17.88 | 17.42 | 17.79 | 427,029 | +0.28(+1.59%) |
Mar 15, 2016 | 17.41 | 17.51 | 17.33 | 17.51 | 675,486 | -0.11(-0.60%) |
Mar 14, 2016 | 17.45 | 17.65 | 17.31 | 17.62 | 521,254 | -0.08(-0.44%) |
Mar 11, 2016 | 17.54 | 17.69 | 17.51 | 17.69 | 486,070 | +0.48(+2.79%) |
Mar 10, 2016 | 17.32 | 17.53 | 17.06 | 17.21 | 438,562 | -0.24(-1.36%) |
Mar 09, 2016 | 17.38 | 17.56 | 17.29 | 17.45 | 587,508 | +0.18(+1.03%) |
Mar 08, 2016 | 17.59 | 17.62 | 17.12 | 17.27 | 1,038,949 | -0.52(-2.93%) |
Mar 07, 2016 | 17.42 | 17.82 | 17.39 | 17.79 | 596,758 | +0.12(+0.67%) |
Mar 04, 2016 | 17.51 | 17.60 | 17.38 | 17.67 | 676,777 | -0.08(-0.47%) |
Mar 03, 2016 | 17.47 | 17.76 | 17.38 | 17.76 | 1,097,434 | +0.41(+2.35%) |
Mar 02, 2016 | 17.00 | 17.38 | 16.93 | 17.35 | 1,014,243 | +0.08(+0.45%) |
Mar 01, 2016 | 17.12 | 17.39 | 16.99 | 17.27 | 592,884 | +0.76(+4.59%) |
Feb 29, 2016 | 16.49 | 16.67 | 16.38 | 16.51 | 631,090 | +0.11(+0.65%) |
Feb 26, 2016 | 16.61 | 16.62 | 16.38 | 16.41 | 524,640 | +0.63(+3.98%) |
Feb 25, 2016 | 15.93 | 15.98 | 15.68 | 15.78 | 645,506 | +0.20(+1.25%) |
Feb 24, 2016 | 15.34 | 15.64 | 15.25 | 15.59 | 506,139 | -0.12(-0.79%) |
Feb 23, 2016 | 16.05 | 16.12 | 15.71 | 15.71 | 555,262 | -0.46(-2.82%) |
Feb 22, 2016 | 15.98 | 16.26 | 15.98 | 16.17 | 560,822 | +0.39(+2.48%) |
Feb 19, 2016 | 15.66 | 15.77 | 15.56 | 15.77 | 763,012 | +0.09(+0.57%) |
Feb 18, 2016 | 16.06 | 16.08 | 15.69 | 15.69 | 339,275 | -0.53(-3.25%) |
Feb 17, 2016 | 15.80 | 16.24 | 15.79 | 16.21 | 549,601 | +0.59(+3.75%) |
Feb 16, 2016 | 15.82 | 15.82 | 15.43 | 15.63 | 864,522 | +0.13(+0.84%) |
Feb 12, 2016 | 15.26 | 15.50 | 15.50 | 15.50 | 498,547 | +0.70(+4.72%) |
Feb 11, 2016 | 14.95 | 15.09 | 14.64 | 14.80 | 899,358 | -0.57(-3.74%) |
Feb 10, 2016 | 15.24 | 15.57 | 15.18 | 15.37 | 833,923 | -0.15(-0.95%) |
Feb 09, 2016 | 15.73 | 15.85 | 15.40 | 15.52 | 994,626 | -0.57(-3.53%) |
Feb 08, 2016 | 16.11 | 16.12 | 15.90 | 16.09 | 937,684 | -0.41(-2.48%) |
Feb 05, 2016 | 16.65 | 16.72 | 16.47 | 16.50 | 426,463 | -0.46(-2.72%) |
Feb 04, 2016 | 16.83 | 17.16 | 16.81 | 16.96 | 489,027 | +0.30(+1.78%) |
Feb 03, 2016 | 16.31 | 16.68 | 15.94 | 16.66 | 1,056,803 | +0.58(+3.61%) |
Feb 02, 2016 | 16.30 | 16.33 | 16.02 | 16.08 | 455,184 | -0.94(-5.50%) |
Feb 01, 2016 | 16.92 | 17.03 | 16.79 | 17.02 | 559,876 | -0.12(-0.69%) |
Jan 29, 2016 | 17.11 | 17.25 | 16.86 | 17.14 | 653,841 | -0.03(-0.17%) |
Jan 28, 2016 | 17.40 | 17.40 | 16.91 | 17.17 | 627,725 | +0.38(+2.26%) |
Jan 27, 2016 | 16.71 | 17.02 | 16.66 | 16.79 | 545,798 | -0.07(-0.42%) |
Jan 26, 2016 | 16.59 | 16.94 | 16.45 | 16.86 | 329,953 | +0.50(+3.04%) |
Jan 25, 2016 | 16.57 | 16.67 | 16.27 | 16.36 | 708,144 | -0.47(-2.81%) |
Jan 22, 2016 | 16.83 | 16.86 | 16.59 | 16.83 | 511,435 | +0.58(+3.57%) |
Jan 21, 2016 | 15.89 | 16.31 | 15.73 | 16.25 | 688,866 | +0.38(+2.39%) |
Jan 20, 2016 | 15.90 | 16.02 | 15.52 | 15.88 | 807,771 | -0.33(-2.01%) |
Jan 19, 2016 | 16.34 | 16.39 | 16.06 | 16.20 | 687,233 | -0.09(-0.55%) |
Jan 15, 2016 | 16.41 | 16.29 | 16.29 | 16.29 | 409,008 | -0.76(-4.48%) |
Jan 14, 2016 | 16.63 | 17.08 | 16.56 | 17.05 | 440,762 | +0.79(+4.88%) |
Jan 13, 2016 | 16.56 | 16.72 | 16.25 | 16.26 | 711,457 | -0.15(-0.94%) |
Jan 12, 2016 | 16.57 | 16.63 | 16.21 | 16.41 | 1,119,383 | +0.05(+0.29%) |
Jan 11, 2016 | 16.66 | 16.67 | 16.22 | 16.37 | 556,653 | +0.06(+0.36%) |
Jan 08, 2016 | 16.62 | 16.65 | 16.31 | 16.31 | 560,072 | -0.38(-2.30%) |
Jan 07, 2016 | 16.40 | 16.92 | 16.40 | 16.69 | 668,475 | -0.16(-0.95%) |
Jan 06, 2016 | 16.74 | 16.85 | 16.68 | 16.85 | 337,822 | -0.43(-2.47%) |
Jan 05, 2016 | 17.30 | 17.33 | 17.08 | 17.28 | 422,692 | -0.14(-0.78%) |