Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 17.67 | 17.78 | 17.63 | 17.67 | 48,113 | +0.05(+0.31%) |
Mar 30, 2016 | 17.66 | 17.78 | 17.55 | 17.61 | 64,353 | +0.22(+1.26%) |
Mar 29, 2016 | 17.27 | 17.57 | 17.13 | 17.39 | 28,556 | +0.03(+0.16%) |
Mar 28, 2016 | 17.51 | 17.53 | 17.27 | 17.36 | 14,706 | +0.00(+0.00%) |
Mar 24, 2016 | 17.30 | 17.36 | 17.36 | 17.36 | 29,090 | +0.05(+0.32%) |
Mar 23, 2016 | 17.56 | 17.56 | 17.29 | 17.31 | 64,831 | -0.35(-1.97%) |
Mar 22, 2016 | 17.58 | 17.76 | 17.54 | 17.66 | 28,939 | +0.02(+0.10%) |
Mar 21, 2016 | 17.64 | 17.81 | 17.51 | 17.64 | 71,703 | +0.09(+0.52%) |
Mar 18, 2016 | 17.63 | 17.68 | 17.45 | 17.55 | 52,592 | +0.01(+0.05%) |
Mar 17, 2016 | 17.50 | 17.64 | 17.35 | 17.54 | 29,915 | +0.12(+0.69%) |
Mar 16, 2016 | 17.06 | 17.42 | 17.03 | 17.42 | 44,081 | +0.32(+1.86%) |
Mar 15, 2016 | 17.10 | 17.10 | 16.93 | 17.10 | 32,661 | -0.20(-1.16%) |
Mar 14, 2016 | 17.37 | 17.42 | 17.20 | 17.30 | 75,363 | -0.04(-0.21%) |
Mar 11, 2016 | 17.26 | 17.40 | 17.26 | 17.34 | 89,796 | +0.19(+1.12%) |
Mar 10, 2016 | 17.38 | 17.38 | 17.05 | 17.14 | 14,510 | -0.13(-0.74%) |
Mar 09, 2016 | 17.25 | 17.35 | 17.14 | 17.27 | 148,285 | +0.11(+0.64%) |
Mar 08, 2016 | 17.27 | 17.29 | 17.03 | 17.16 | 198,192 | -0.20(-1.16%) |
Mar 07, 2016 | 17.28 | 17.48 | 17.26 | 17.36 | 81,661 | -0.04(-0.21%) |
Mar 04, 2016 | 17.51 | 17.57 | 17.29 | 17.40 | 101,393 | +0.12(+0.71%) |
Mar 03, 2016 | 17.27 | 17.36 | 17.20 | 17.28 | 286,502 | +0.10(+0.56%) |
Mar 02, 2016 | 17.02 | 17.22 | 16.93 | 17.18 | 90,325 | +0.18(+1.08%) |
Mar 01, 2016 | 17.12 | 17.14 | 16.93 | 17.00 | 93,395 | +0.07(+0.43%) |
Feb 29, 2016 | 16.94 | 17.30 | 16.78 | 16.93 | 102,008 | -0.03(-0.16%) |
Feb 26, 2016 | 17.03 | 17.21 | 16.92 | 16.95 | 28,962 | +0.05(+0.27%) |
Feb 25, 2016 | 16.59 | 16.91 | 16.50 | 16.91 | 139,608 | +0.34(+2.07%) |
Feb 24, 2016 | 16.16 | 16.57 | 16.04 | 16.56 | 14,004 | +0.21(+1.26%) |
Feb 23, 2016 | 16.54 | 16.54 | 16.20 | 16.36 | 137,246 | -0.21(-1.28%) |
Feb 22, 2016 | 16.27 | 16.76 | 16.27 | 16.57 | 23,742 | +0.37(+2.26%) |
Feb 19, 2016 | 16.07 | 16.21 | 16.05 | 16.21 | 19,213 | -0.09(-0.55%) |
Feb 18, 2016 | 16.19 | 16.29 | 16.14 | 16.29 | 16,236 | +0.12(+0.74%) |
Feb 17, 2016 | 15.85 | 16.29 | 15.85 | 16.18 | 172,113 | +0.43(+2.73%) |
Feb 16, 2016 | 15.60 | 15.75 | 15.42 | 15.75 | 12,113 | +0.40(+2.61%) |
Feb 12, 2016 | 15.02 | 15.35 | 15.35 | 15.35 | 29,527 | +0.26(+1.71%) |
Feb 11, 2016 | 15.10 | 15.11 | 14.86 | 15.09 | 11,337 | -0.21(-1.37%) |
Feb 10, 2016 | 15.12 | 15.30 | 15.11 | 15.30 | 2,351 | +0.08(+0.54%) |
Feb 09, 2016 | 15.25 | 15.30 | 15.09 | 15.22 | 18,545 | -0.22(-1.45%) |
Feb 08, 2016 | 15.65 | 15.65 | 15.22 | 15.44 | 34,798 | -0.22(-1.44%) |
Feb 05, 2016 | 15.76 | 15.76 | 15.58 | 15.66 | 16,708 | -0.10(-0.64%) |
Feb 04, 2016 | 15.53 | 15.82 | 15.39 | 15.76 | 40,396 | +0.57(+3.75%) |
Feb 03, 2016 | 15.42 | 15.46 | 15.12 | 15.19 | 7,849 | -0.08(-0.50%) |
Feb 02, 2016 | 15.55 | 15.55 | 15.27 | 15.27 | 9,683 | -0.44(-2.79%) |
Feb 01, 2016 | 15.69 | 15.81 | 15.51 | 15.71 | 27,773 | +0.02(+0.15%) |
Jan 29, 2016 | 15.48 | 15.69 | 15.44 | 15.69 | 30,025 | +0.36(+2.35%) |
Jan 28, 2016 | 15.33 | 15.43 | 15.27 | 15.33 | 8,068 | +0.25(+1.64%) |
Jan 27, 2016 | 15.07 | 15.31 | 14.96 | 15.08 | 9,874 | -0.02(-0.11%) |
Jan 26, 2016 | 14.90 | 15.12 | 14.78 | 15.09 | 10,376 | +0.35(+2.34%) |
Jan 25, 2016 | 15.03 | 15.04 | 14.75 | 14.75 | 6,744 | -0.31(-2.04%) |
Jan 22, 2016 | 14.66 | 15.06 | 14.66 | 15.06 | 13,398 | +0.60(+4.15%) |
Jan 21, 2016 | 14.31 | 14.48 | 14.02 | 14.46 | 10,695 | +0.16(+1.15%) |
Jan 20, 2016 | 14.29 | 14.29 | 13.78 | 14.29 | 22,701 | -0.27(-1.88%) |
Jan 19, 2016 | 14.74 | 14.79 | 14.43 | 14.57 | 53,837 | -0.17(-1.18%) |
Jan 15, 2016 | 14.80 | 14.74 | 14.74 | 14.74 | 60,367 | -0.52(-3.39%) |
Jan 14, 2016 | 15.24 | 15.33 | 14.90 | 15.26 | 54,550 | +0.03(+0.21%) |
Jan 13, 2016 | 15.54 | 15.54 | 15.04 | 15.22 | 194,551 | -0.18(-1.17%) |
Jan 12, 2016 | 15.40 | 15.56 | 15.18 | 15.40 | 8,562 | +0.09(+0.58%) |
Jan 11, 2016 | 15.45 | 15.48 | 15.13 | 15.32 | 19,503 | -0.05(-0.36%) |
Jan 08, 2016 | 15.64 | 15.65 | 15.36 | 15.37 | 30,709 | -0.29(-1.87%) |
Jan 07, 2016 | 15.75 | 15.81 | 15.54 | 15.66 | 35,624 | -0.36(-2.23%) |
Jan 06, 2016 | 16.04 | 16.05 | 15.88 | 16.02 | 10,322 | -0.28(-1.74%) |
Jan 05, 2016 | 16.17 | 16.33 | 16.14 | 16.30 | 21,183 | +0.03(+0.17%) |