Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 17.82 | 18.83 | 17.35 | 18.57 | 28,845 | +0.59(+3.28%) |
Mar 30, 2016 | 17.45 | 18.05 | 17.43 | 17.98 | 12,251 | +0.55(+3.17%) |
Mar 29, 2016 | 16.96 | 17.45 | 16.86 | 17.43 | 15,225 | +0.36(+2.08%) |
Mar 28, 2016 | 17.07 | 17.20 | 17.02 | 17.08 | 5,827 | +0.03(+0.16%) |
Mar 24, 2016 | 17.12 | 17.05 | 17.05 | 17.05 | 9,074 | +0.07(+0.44%) |
Mar 23, 2016 | 16.89 | 17.20 | 16.89 | 16.97 | 18,052 | -0.03(-0.17%) |
Mar 22, 2016 | 17.48 | 17.51 | 16.93 | 17.00 | 12,778 | -0.76(-4.27%) |
Mar 21, 2016 | 17.89 | 18.29 | 17.67 | 17.76 | 10,982 | -0.24(-1.35%) |
Mar 18, 2016 | 17.85 | 18.25 | 17.46 | 18.00 | 26,779 | +0.24(+1.37%) |
Mar 17, 2016 | 17.38 | 17.80 | 17.27 | 17.76 | 8,298 | +0.38(+2.21%) |
Mar 16, 2016 | 17.43 | 17.44 | 17.20 | 17.38 | 9,981 | -0.07(-0.43%) |
Mar 15, 2016 | 17.71 | 17.81 | 17.38 | 17.45 | 10,377 | -0.33(-1.84%) |
Mar 14, 2016 | 18.13 | 18.13 | 17.69 | 17.78 | 8,077 | -0.56(-3.06%) |
Mar 11, 2016 | 17.98 | 18.34 | 17.94 | 18.34 | 12,509 | +0.49(+2.73%) |
Mar 10, 2016 | 17.43 | 18.26 | 17.43 | 17.85 | 22,677 | +0.38(+2.20%) |
Mar 09, 2016 | 17.62 | 17.80 | 17.40 | 17.47 | 7,935 | -0.12(-0.69%) |
Mar 08, 2016 | 17.81 | 18.14 | 17.55 | 17.59 | 11,254 | -0.41(-2.29%) |
Mar 07, 2016 | 17.57 | 18.02 | 17.19 | 18.00 | 48,027 | +0.44(+2.51%) |
Mar 04, 2016 | 17.96 | 18.19 | 17.52 | 17.56 | 11,118 | -0.39(-2.19%) |
Mar 03, 2016 | 17.76 | 18.16 | 17.76 | 17.96 | 23,337 | +0.15(+0.84%) |
Mar 02, 2016 | 17.64 | 17.89 | 17.45 | 17.81 | 13,788 | +0.15(+0.85%) |
Mar 01, 2016 | 17.47 | 17.93 | 16.85 | 17.66 | 13,788 | +0.23(+1.34%) |
Feb 29, 2016 | 17.48 | 17.72 | 17.40 | 17.42 | 15,130 | -0.03(-0.16%) |
Feb 26, 2016 | 17.33 | 18.16 | 16.72 | 17.45 | 90,148 | +0.12(+0.70%) |
Feb 25, 2016 | 17.30 | 17.33 | 15.52 | 17.33 | 38,214 | +0.22(+1.31%) |
Feb 24, 2016 | 16.49 | 17.52 | 16.49 | 17.10 | 87,792 | -0.23(-1.35%) |
Feb 23, 2016 | 18.12 | 18.26 | 17.24 | 17.34 | 119,754 | -0.71(-3.94%) |
Feb 22, 2016 | 17.59 | 18.49 | 17.24 | 18.05 | 100,801 | +0.68(+3.94%) |
Feb 19, 2016 | 17.07 | 17.56 | 16.78 | 17.37 | 58,048 | +0.30(+1.76%) |
Feb 18, 2016 | 17.14 | 17.15 | 17.00 | 17.07 | 7,323 | -0.15(-0.87%) |
Feb 17, 2016 | 17.08 | 17.23 | 17.05 | 17.22 | 13,409 | +0.06(+0.33%) |
Feb 16, 2016 | 17.09 | 17.23 | 16.89 | 17.16 | 5,469 | +0.17(+0.99%) |
Feb 12, 2016 | 17.16 | 16.99 | 16.99 | 16.99 | 32,882 | +0.12(+0.72%) |
Feb 11, 2016 | 17.09 | 17.33 | 16.45 | 16.87 | 50,974 | -0.17(-0.99%) |
Feb 10, 2016 | 16.30 | 17.28 | 16.30 | 17.04 | 50,355 | +0.91(+5.63%) |
Feb 09, 2016 | 15.54 | 16.48 | 15.46 | 16.13 | 86,853 | +0.44(+2.81%) |
Feb 08, 2016 | 15.34 | 15.77 | 15.23 | 15.69 | 16,280 | +0.21(+1.33%) |
Feb 05, 2016 | 15.66 | 16.98 | 15.48 | 15.48 | 25,725 | -0.85(-5.22%) |
Feb 04, 2016 | 16.87 | 16.87 | 16.14 | 16.34 | 18,658 | -0.34(-2.02%) |
Feb 03, 2016 | 16.98 | 16.98 | 16.46 | 16.67 | 16,772 | -0.11(-0.67%) |
Feb 02, 2016 | 17.18 | 17.18 | 16.66 | 16.78 | 9,142 | -0.47(-2.74%) |
Feb 01, 2016 | 17.36 | 17.45 | 17.26 | 17.26 | 9,503 | -0.21(-1.22%) |
Jan 29, 2016 | 17.41 | 17.59 | 17.16 | 17.47 | 33,423 | +0.43(+2.51%) |
Jan 28, 2016 | 16.77 | 17.15 | 16.67 | 17.05 | 9,938 | +0.52(+3.15%) |
Jan 27, 2016 | 16.74 | 16.77 | 16.43 | 16.52 | 12,824 | -0.10(-0.61%) |
Jan 26, 2016 | 16.46 | 16.78 | 16.46 | 16.63 | 6,417 | +0.18(+1.07%) |
Jan 25, 2016 | 17.07 | 17.07 | 16.40 | 16.45 | 18,131 | -0.62(-3.64%) |
Jan 22, 2016 | 17.18 | 17.33 | 16.91 | 17.07 | 21,385 | +0.06(+0.33%) |
Jan 21, 2016 | 17.20 | 17.49 | 17.02 | 17.02 | 19,790 | -0.33(-1.87%) |
Jan 20, 2016 | 17.00 | 17.39 | 16.68 | 17.34 | 15,667 | +0.17(+0.97%) |
Jan 19, 2016 | 17.77 | 17.77 | 16.97 | 17.18 | 14,501 | -0.56(-3.14%) |
Jan 15, 2016 | 17.53 | 17.73 | 17.73 | 17.73 | 21,638 | -0.33(-1.80%) |
Jan 14, 2016 | 17.63 | 18.14 | 17.63 | 18.06 | 34,804 | +0.49(+2.80%) |
Jan 13, 2016 | 18.25 | 18.32 | 17.49 | 17.57 | 18,839 | -0.70(-3.82%) |
Jan 12, 2016 | 18.22 | 18.34 | 17.75 | 18.26 | 26,911 | -0.02(-0.10%) |
Jan 11, 2016 | 18.17 | 18.34 | 18.02 | 18.28 | 22,767 | +0.09(+0.51%) |
Jan 08, 2016 | 18.38 | 18.46 | 18.19 | 18.19 | 18,673 | -0.10(-0.56%) |
Jan 07, 2016 | 18.39 | 18.65 | 18.25 | 18.29 | 15,706 | -0.33(-1.80%) |
Jan 06, 2016 | 18.25 | 18.67 | 18.19 | 18.62 | 18,703 | +0.15(+0.80%) |
Jan 05, 2016 | 18.48 | 18.55 | 18.30 | 18.48 | 15,745 | -0.03(-0.15%) |