Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 17.24 | 17.41 | 17.17 | 17.17 | 26,353 | -0.27(-1.55%) |
Mar 30, 2016 | 17.46 | 17.55 | 17.38 | 17.44 | 39,219 | +0.44(+2.59%) |
Mar 29, 2016 | 16.71 | 17.04 | 16.67 | 17.00 | 43,535 | +0.06(+0.35%) |
Mar 28, 2016 | 17.06 | 17.06 | 16.81 | 16.94 | 27,459 | +0.15(+0.89%) |
Mar 24, 2016 | 16.79 | 16.79 | 16.79 | 0 | -0.36(-2.10%) | |
Mar 23, 2016 | 17.26 | 17.26 | 17.11 | 17.15 | 24,882 | -0.02(-0.12%) |
Mar 22, 2016 | 17.18 | 17.30 | 17.12 | 17.17 | 27,144 | -0.25(-1.44%) |
Mar 21, 2016 | 17.39 | 17.45 | 17.28 | 17.42 | 10,560 | -0.38(-2.13%) |
Mar 18, 2016 | 17.89 | 17.98 | 17.67 | 17.80 | 32,893 | +0.05(+0.28%) |
Mar 17, 2016 | 17.70 | 17.88 | 17.66 | 17.75 | 32,263 | +0.20(+1.14%) |
Mar 16, 2016 | 17.25 | 17.55 | 17.18 | 17.55 | 24,795 | -0.00(-0.03%) |
Mar 15, 2016 | 17.53 | 17.59 | 17.46 | 17.55 | 17,418 | -0.41(-2.31%) |
Mar 14, 2016 | 18.06 | 18.21 | 17.92 | 17.97 | 22,759 | +0.07(+0.39%) |
Mar 11, 2016 | 17.71 | 17.92 | 17.68 | 17.90 | 21,976 | -0.55(-2.98%) |
Mar 10, 2016 | 18.48 | 18.54 | 18.25 | 18.45 | 29,777 | +0.29(+1.60%) |
Mar 09, 2016 | 18.22 | 18.32 | 18.16 | 18.16 | 21,882 | -0.23(-1.28%) |
Mar 08, 2016 | 18.45 | 18.52 | 18.38 | 18.39 | 31,096 | -0.05(-0.30%) |
Mar 07, 2016 | 18.05 | 18.50 | 18.02 | 18.45 | 38,131 | +0.58(+3.25%) |
Mar 04, 2016 | 17.84 | 17.96 | 17.84 | 17.87 | 22,953 | -0.10(-0.56%) |
Mar 03, 2016 | 17.62 | 17.98 | 17.61 | 17.97 | 27,396 | +0.26(+1.47%) |
Mar 02, 2016 | 17.35 | 17.71 | 17.35 | 17.71 | 34,264 | -0.11(-0.65%) |
Mar 01, 2016 | 17.45 | 17.85 | 17.44 | 17.82 | 35,214 | +0.50(+2.92%) |
Feb 29, 2016 | 17.27 | 17.51 | 17.22 | 17.32 | 93,812 | +0.07(+0.41%) |
Feb 26, 2016 | 17.24 | 17.33 | 17.16 | 17.25 | 21,829 | +0.25(+1.50%) |
Feb 25, 2016 | 16.87 | 17.05 | 16.79 | 17.00 | 36,139 | +0.34(+2.01%) |
Feb 24, 2016 | 16.42 | 16.78 | 16.39 | 16.66 | 21,251 | -0.12(-0.74%) |
Feb 23, 2016 | 16.95 | 16.97 | 16.70 | 16.79 | 165,381 | -0.44(-2.55%) |
Feb 22, 2016 | 17.26 | 17.35 | 17.19 | 17.23 | 28,849 | -0.05(-0.32%) |
Feb 19, 2016 | 17.14 | 17.29 | 17.03 | 17.28 | 198,201 | +0.01(+0.06%) |
Feb 18, 2016 | 17.20 | 17.35 | 17.20 | 17.27 | 56,356 | -0.26(-1.48%) |
Feb 17, 2016 | 17.52 | 17.71 | 17.52 | 17.53 | 833,449 | +0.25(+1.45%) |
Feb 16, 2016 | 17.11 | 17.32 | 17.01 | 17.28 | 131,977 | +0.75(+4.54%) |
Feb 12, 2016 | 16.53 | 16.53 | 16.53 | 0 | +0.26(+1.60%) | |
Feb 11, 2016 | 16.23 | 16.29 | 16.01 | 16.27 | 233,638 | -0.39(-2.34%) |
Feb 10, 2016 | 16.90 | 16.90 | 16.62 | 16.66 | 97,469 | -0.43(-2.52%) |
Feb 09, 2016 | 17.27 | 17.33 | 16.98 | 17.09 | 42,404 | -0.79(-4.42%) |
Feb 08, 2016 | 17.65 | 17.88 | 17.60 | 17.88 | 30,022 | +0.10(+0.56%) |
Feb 05, 2016 | 17.95 | 18.00 | 17.75 | 17.78 | 33,027 | +0.62(+3.61%) |
Feb 04, 2016 | 16.90 | 17.19 | 16.90 | 17.16 | 22,462 | +0.33(+1.96%) |
Feb 03, 2016 | 16.62 | 16.83 | 16.32 | 16.83 | 111,298 | +0.38(+2.28%) |
Feb 02, 2016 | 16.62 | 16.63 | 16.38 | 16.45 | 698,211 | -0.71(-4.11%) |
Feb 01, 2016 | 17.06 | 17.16 | 16.98 | 17.16 | 35,591 | +0.01(+0.06%) |
Jan 29, 2016 | 16.90 | 17.15 | 16.86 | 17.15 | 66,915 | +0.17(+1.00%) |
Jan 28, 2016 | 17.05 | 17.05 | 16.76 | 16.98 | 34,913 | +0.27(+1.59%) |
Jan 27, 2016 | 16.79 | 16.96 | 16.61 | 16.71 | 48,864 | +0.00(+0.03%) |
Jan 26, 2016 | 16.37 | 16.71 | 16.34 | 16.71 | 65,188 | +0.63(+3.92%) |
Jan 25, 2016 | 16.22 | 16.26 | 16.07 | 16.08 | 84,557 | -0.14(-0.86%) |
Jan 22, 2016 | 16.22 | 16.35 | 16.02 | 16.22 | 56,375 | +0.28(+1.79%) |
Jan 21, 2016 | 15.82 | 15.96 | 15.74 | 15.94 | 87,723 | -0.04(-0.22%) |
Jan 20, 2016 | 15.75 | 16.01 | 15.55 | 15.97 | 156,188 | -0.21(-1.30%) |
Jan 19, 2016 | 16.14 | 16.24 | 16.06 | 16.18 | 107,478 | +0.31(+1.95%) |
Jan 15, 2016 | 15.87 | 15.87 | 15.87 | 0 | -0.58(-3.50%) | |
Jan 14, 2016 | 16.12 | 16.52 | 16.04 | 16.45 | 125,617 | +0.73(+4.68%) |
Jan 13, 2016 | 15.95 | 16.00 | 15.61 | 15.71 | 39,699 | -0.27(-1.72%) |
Jan 12, 2016 | 16.23 | 16.28 | 15.83 | 15.98 | 81,829 | +0.26(+1.69%) |
Jan 11, 2016 | 15.87 | 15.87 | 15.60 | 15.72 | 157,914 | +0.00(+0.00%) |
Jan 08, 2016 | 15.92 | 15.96 | 15.69 | 15.72 | 47,575 | -0.20(-1.26%) |
Jan 07, 2016 | 15.77 | 15.94 | 15.77 | 15.92 | 80,825 | -0.26(-1.61%) |
Jan 06, 2016 | 15.90 | 16.21 | 15.90 | 16.18 | 97,678 | -0.30(-1.85%) |
Jan 05, 2016 | 16.41 | 16.50 | 16.24 | 16.48 | 144,281 | -0.34(-2.05%) |