Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 17.25 | 17.95 | 17.20 | 17.95 | 4,145 | +0.45(+2.57%) |
Mar 30, 2016 | 16.55 | 17.50 | 16.41 | 17.50 | 5,147 | +0.98(+5.93%) |
Mar 29, 2016 | 16.49 | 16.52 | 16.00 | 16.52 | 17,850 | -0.25(-1.49%) |
Mar 28, 2016 | 16.85 | 16.85 | 16.77 | 16.77 | 3,647 | +0.00(+0.00%) |
Mar 24, 2016 | 16.77 | 16.77 | 16.77 | 0 | -0.23(-1.35%) | |
Mar 23, 2016 | 17.30 | 17.30 | 17.00 | 17.00 | 3,950 | -0.35(-2.02%) |
Mar 22, 2016 | 17.25 | 17.35 | 17.25 | 17.35 | 6,649 | +0.05(+0.29%) |
Mar 21, 2016 | 17.26 | 17.30 | 17.25 | 17.30 | 1,800 | +0.05(+0.29%) |
Mar 18, 2016 | 17.48 | 17.48 | 17.25 | 17.25 | 1,700 | +0.09(+0.52%) |
Mar 17, 2016 | 17.25 | 17.40 | 17.15 | 17.16 | 3,784 | +0.03(+0.18%) |
Mar 16, 2016 | 17.00 | 17.15 | 17.00 | 17.13 | 1,027 | +0.22(+1.30%) |
Mar 15, 2016 | 16.55 | 16.91 | 16.50 | 16.91 | 11,866 | +0.14(+0.83%) |
Mar 14, 2016 | 16.85 | 16.85 | 16.77 | 16.77 | 900 | -0.08(-0.47%) |
Mar 11, 2016 | 16.79 | 16.95 | 16.79 | 16.85 | 5,955 | +0.02(+0.12%) |
Mar 10, 2016 | 17.03 | 17.04 | 16.83 | 16.83 | 2,015 | -0.17(-1.00%) |
Mar 09, 2016 | 17.00 | 17.00 | 17.00 | 17.00 | 151 | +0.00(+0.00%) |
Mar 08, 2016 | 17.00 | 17.00 | 17.00 | 17.00 | 200 | -0.10(-0.58%) |
Mar 07, 2016 | 16.95 | 17.10 | 16.95 | 17.10 | 3,995 | +0.10(+0.59%) |
Mar 04, 2016 | 16.84 | 17.08 | 16.84 | 17.00 | 4,910 | +0.29(+1.74%) |
Mar 03, 2016 | 16.60 | 16.75 | 16.60 | 16.71 | 1,400 | +0.21(+1.27%) |
Mar 02, 2016 | 16.44 | 16.50 | 16.44 | 16.50 | 11,617 | +0.00(+0.00%) |
Mar 01, 2016 | 16.50 | 16.50 | 16.50 | 16.50 | 5,750 | +0.10(+0.61%) |
Feb 29, 2016 | 16.20 | 16.50 | 16.20 | 16.40 | 2,902 | -0.04(-0.24%) |
Feb 26, 2016 | 16.40 | 16.45 | 16.36 | 16.44 | 1,000 | +0.15(+0.92%) |
Feb 25, 2016 | 16.16 | 16.29 | 16.16 | 16.29 | 800 | +0.13(+0.80%) |
Feb 24, 2016 | 16.30 | 16.30 | 16.15 | 16.16 | 1,420 | -0.15(-0.92%) |
Feb 23, 2016 | 16.40 | 16.43 | 16.25 | 16.31 | 1,220 | -0.39(-2.34%) |
Feb 22, 2016 | 16.60 | 16.70 | 16.60 | 16.70 | 2,700 | +0.19(+1.15%) |
Feb 19, 2016 | 16.68 | 16.68 | 16.45 | 16.51 | 1,900 | -0.29(-1.73%) |
Feb 18, 2016 | 16.70 | 16.80 | 16.61 | 16.80 | 8,823 | +0.12(+0.72%) |
Feb 17, 2016 | 16.03 | 16.68 | 16.03 | 16.68 | 1,370 | +0.62(+3.86%) |
Feb 16, 2016 | 15.89 | 16.06 | 15.89 | 16.06 | 3,155 | +0.06(+0.37%) |
Feb 12, 2016 | 16.00 | 16.00 | 16.00 | 0 | +0.22(+1.39%) | |
Feb 11, 2016 | 16.12 | 16.12 | 15.73 | 15.78 | 13,423 | -0.39(-2.41%) |
Feb 10, 2016 | 16.12 | 16.17 | 16.12 | 16.17 | 200 | +0.02(+0.12%) |
Feb 09, 2016 | 16.59 | 16.59 | 16.08 | 16.15 | 3,100 | -0.22(-1.34%) |
Feb 08, 2016 | 16.50 | 16.80 | 16.37 | 16.37 | 2,490 | -0.33(-1.98%) |
Feb 05, 2016 | 16.76 | 16.80 | 16.70 | 16.70 | 4,200 | -0.09(-0.54%) |
Feb 04, 2016 | 16.51 | 16.85 | 16.51 | 16.79 | 1,341 | +0.09(+0.54%) |
Feb 03, 2016 | 16.50 | 16.70 | 16.40 | 16.70 | 5,925 | +0.10(+0.60%) |
Feb 02, 2016 | 16.78 | 16.78 | 16.54 | 16.60 | 4,191 | -0.08(-0.48%) |
Feb 01, 2016 | 16.81 | 16.82 | 16.67 | 16.68 | 2,915 | -0.13(-0.77%) |
Jan 29, 2016 | 16.54 | 16.85 | 16.54 | 16.81 | 10,116 | +0.03(+0.18%) |
Jan 28, 2016 | 16.72 | 16.80 | 16.65 | 16.78 | 5,250 | +0.13(+0.78%) |
Jan 27, 2016 | 16.84 | 16.84 | 16.61 | 16.65 | 2,247 | +0.12(+0.73%) |
Jan 26, 2016 | 16.53 | 16.70 | 16.53 | 16.53 | 7,885 | -0.07(-0.42%) |
Jan 25, 2016 | 16.68 | 16.70 | 16.60 | 16.60 | 2,200 | -0.25(-1.48%) |
Jan 22, 2016 | 16.90 | 16.91 | 16.77 | 16.85 | 7,600 | -0.01(-0.06%) |
Jan 21, 2016 | 16.77 | 16.90 | 16.77 | 16.86 | 1,277 | +0.34(+2.06%) |
Jan 20, 2016 | 16.99 | 16.99 | 16.50 | 16.52 | 710 | -0.48(-2.82%) |
Jan 19, 2016 | 16.99 | 17.05 | 16.77 | 17.00 | 5,497 | +0.55(+3.34%) |
Jan 18, 2016 | 16.50 | 16.50 | 16.45 | 16.45 | 504 | -0.24(-1.44%) |
Jan 15, 2016 | 16.62 | 16.70 | 16.60 | 16.69 | 2,978 | -0.07(-0.42%) |
Jan 14, 2016 | 16.60 | 16.76 | 16.60 | 16.76 | 1,529 | +0.01(+0.06%) |
Jan 13, 2016 | 17.17 | 17.17 | 16.55 | 16.75 | 2,793 | -0.72(-4.12%) |
Jan 12, 2016 | 17.74 | 17.42 | 17.47 | 3,988 | -0.27(-1.52%) | |
Jan 11, 2016 | 18.33 | 18.35 | 17.74 | 17.74 | 6,778 | -0.49(-2.69%) |
Jan 08, 2016 | 18.07 | 18.23 | 18.07 | 18.23 | 1,555 | +0.04(+0.22%) |
Jan 07, 2016 | 18.20 | 18.38 | 18.19 | 18.19 | 1,521 | -0.16(-0.87%) |
Jan 06, 2016 | 18.81 | 18.81 | 18.35 | 18.35 | 4,029 | +0.00(+0.00%) |
Jan 05, 2016 | 18.69 | 18.76 | 18.31 | 18.35 | 7,767 | +0.10(+0.55%) |