Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 16.79 | 17.17 | 16.79 | 17.07 | 18,220 | -0.31(-1.78%) |
Mar 30, 2016 | 17.01 | 17.45 | 17.01 | 17.38 | 14,667 | +0.12(+0.70%) |
Mar 29, 2016 | 16.85 | 17.36 | 16.85 | 17.26 | 24,805 | -0.10(-0.58%) |
Mar 28, 2016 | 16.82 | 17.49 | 16.82 | 17.36 | 43,210 | +0.76(+4.58%) |
Mar 24, 2016 | 16.60 | 16.60 | 16.60 | 0 | -0.30(-1.80%) | |
Mar 23, 2016 | 16.73 | 17.15 | 16.73 | 16.91 | 11,204 | -0.39(-2.28%) |
Mar 22, 2016 | 17.47 | 17.47 | 17.30 | 17.30 | 25,604 | -0.12(-0.69%) |
Mar 21, 2016 | 16.65 | 17.48 | 16.65 | 17.42 | 16,008 | +0.12(+0.69%) |
Mar 18, 2016 | 17.05 | 17.40 | 17.05 | 17.30 | 18,826 | +0.01(+0.06%) |
Mar 17, 2016 | 16.76 | 17.30 | 16.76 | 17.29 | 46,618 | +0.45(+2.67%) |
Mar 16, 2016 | 16.55 | 16.91 | 16.55 | 16.84 | 19,479 | +0.06(+0.36%) |
Mar 15, 2016 | 16.76 | 16.90 | 16.66 | 16.78 | 72,057 | -0.17(-1.03%) |
Mar 14, 2016 | 16.76 | 17.05 | 16.76 | 16.95 | 33,920 | -0.17(-0.96%) |
Mar 11, 2016 | 17.10 | 17.20 | 17.01 | 17.12 | 18,258 | +0.16(+0.94%) |
Mar 10, 2016 | 17.23 | 17.23 | 16.80 | 16.96 | 36,833 | -0.07(-0.41%) |
Mar 09, 2016 | 17.00 | 17.12 | 16.98 | 17.03 | 17,372 | -0.21(-1.25%) |
Mar 08, 2016 | 17.28 | 17.40 | 17.23 | 17.25 | 51,387 | +0.32(+1.92%) |
Mar 07, 2016 | 16.79 | 17.02 | 16.79 | 16.92 | 33,533 | +0.28(+1.68%) |
Mar 04, 2016 | 16.58 | 16.75 | 16.52 | 16.64 | 23,395 | +0.43(+2.63%) |
Mar 03, 2016 | 16.08 | 16.23 | 16.08 | 16.21 | 21,040 | +0.35(+2.23%) |
Mar 02, 2016 | 15.52 | 15.86 | 15.52 | 15.86 | 71,491 | +0.44(+2.85%) |
Mar 01, 2016 | 14.90 | 15.46 | 14.90 | 15.42 | 41,763 | +0.02(+0.13%) |
Feb 29, 2016 | 15.38 | 15.49 | 15.35 | 15.40 | 112,288 | -0.11(-0.71%) |
Feb 26, 2016 | 15.40 | 15.75 | 15.40 | 15.51 | 25,771 | -0.01(-0.06%) |
Feb 25, 2016 | 15.58 | 15.64 | 15.40 | 15.52 | 22,464 | -0.36(-2.27%) |
Feb 24, 2016 | 15.64 | 15.88 | 15.58 | 15.88 | 16,891 | +0.27(+1.73%) |
Feb 23, 2016 | 15.42 | 15.82 | 15.42 | 15.61 | 32,502 | +0.11(+0.71%) |
Feb 22, 2016 | 15.20 | 15.68 | 15.20 | 15.50 | 30,969 | +0.06(+0.39%) |
Feb 19, 2016 | 15.68 | 15.68 | 15.17 | 15.44 | 32,907 | -0.41(-2.59%) |
Feb 18, 2016 | 15.60 | 16.05 | 15.60 | 15.85 | 42,579 | +0.33(+2.13%) |
Feb 17, 2016 | 15.35 | 15.59 | 15.26 | 15.52 | 47,573 | +0.17(+1.11%) |
Feb 16, 2016 | 15.18 | 15.35 | 15.11 | 15.35 | 51,016 | +0.97(+6.78%) |
Feb 12, 2016 | 14.38 | 14.38 | 14.38 | 0 | +0.18(+1.23%) | |
Feb 11, 2016 | 14.21 | 14.32 | 14.08 | 14.20 | 38,537 | -0.28(-1.90%) |
Feb 10, 2016 | 14.20 | 14.70 | 14.20 | 14.47 | 25,873 | -0.30(-2.04%) |
Feb 09, 2016 | 14.73 | 14.80 | 14.50 | 14.78 | 49,588 | -0.17(-1.16%) |
Feb 08, 2016 | 14.96 | 14.98 | 14.70 | 14.95 | 34,552 | +0.22(+1.49%) |
Feb 05, 2016 | 15.10 | 15.10 | 14.61 | 14.73 | 31,038 | +0.30(+2.08%) |
Feb 04, 2016 | 14.40 | 14.49 | 14.24 | 14.43 | 38,744 | +0.10(+0.70%) |
Feb 03, 2016 | 14.25 | 14.34 | 13.96 | 14.33 | 39,837 | -0.51(-3.40%) |
Feb 02, 2016 | 14.90 | 15.00 | 14.74 | 14.84 | 47,014 | -0.40(-2.66%) |
Feb 01, 2016 | 15.38 | 15.38 | 15.13 | 15.24 | 43,345 | +0.07(+0.46%) |
Jan 29, 2016 | 14.88 | 15.36 | 14.88 | 15.17 | 45,465 | +0.80(+5.57%) |
Jan 28, 2016 | 14.40 | 14.40 | 14.25 | 14.37 | 67,960 | -0.30(-2.04%) |
Jan 27, 2016 | 14.60 | 14.88 | 14.54 | 14.67 | 66,351 | -0.03(-0.20%) |
Jan 26, 2016 | 14.55 | 14.76 | 14.31 | 14.70 | 88,354 | +0.12(+0.82%) |
Jan 25, 2016 | 14.70 | 14.94 | 14.49 | 14.58 | 161,370 | -0.46(-3.06%) |
Jan 22, 2016 | 14.86 | 15.07 | 14.74 | 15.04 | 52,907 | +0.44(+3.05%) |
Jan 21, 2016 | 14.27 | 14.70 | 14.27 | 14.60 | 64,028 | -0.00(-0.03%) |
Jan 20, 2016 | 14.30 | 14.69 | 14.25 | 14.60 | 92,858 | -0.52(-3.41%) |
Jan 19, 2016 | 14.99 | 15.35 | 14.98 | 15.12 | 116,903 | +0.35(+2.37%) |
Jan 15, 2016 | 14.77 | 14.77 | 14.77 | 0 | -0.40(-2.67%) | |
Jan 14, 2016 | 15.24 | 15.24 | 14.90 | 15.17 | 179,517 | +0.11(+0.73%) |
Jan 13, 2016 | 15.35 | 15.37 | 14.99 | 15.06 | 33,171 | -0.23(-1.50%) |
Jan 12, 2016 | 15.12 | 15.42 | 15.12 | 15.29 | 116,214 | -0.20(-1.29%) |
Jan 11, 2016 | 15.31 | 15.60 | 15.31 | 15.49 | 171,646 | +0.14(+0.91%) |
Jan 08, 2016 | 15.54 | 15.65 | 15.35 | 15.35 | 68,978 | -0.30(-1.91%) |
Jan 07, 2016 | 15.73 | 15.87 | 15.60 | 15.65 | 52,745 | -0.41(-2.56%) |
Jan 06, 2016 | 16.10 | 16.12 | 16.00 | 16.06 | 21,275 | -0.33(-1.98%) |
Jan 05, 2016 | 16.50 | 16.50 | 16.26 | 16.39 | 61,292 | -0.04(-0.27%) |