Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 18.05 | 18.18 | 17.95 | 18.05 | 277,180 | -0.06(-0.34%) |
Mar 30, 2016 | 18.09 | 18.29 | 17.98 | 18.11 | 442,511 | +0.11(+0.62%) |
Mar 29, 2016 | 17.87 | 18.04 | 17.83 | 18.00 | 226,115 | +0.06(+0.34%) |
Mar 28, 2016 | 17.58 | 17.95 | 17.58 | 17.94 | 277,300 | +0.42(+2.40%) |
Mar 24, 2016 | 17.69 | 17.52 | 17.52 | 17.52 | 539,125 | -0.26(-1.48%) |
Mar 23, 2016 | 17.88 | 18.03 | 17.72 | 17.78 | 170,853 | -0.12(-0.69%) |
Mar 22, 2016 | 17.85 | 18.03 | 17.79 | 17.90 | 168,409 | -0.01(-0.06%) |
Mar 21, 2016 | 17.94 | 18.08 | 17.85 | 17.92 | 202,746 | -0.03(-0.19%) |
Mar 18, 2016 | 18.00 | 18.13 | 17.85 | 17.95 | 404,194 | -0.02(-0.09%) |
Mar 17, 2016 | 17.43 | 18.01 | 17.43 | 17.97 | 242,915 | +0.59(+3.39%) |
Mar 16, 2016 | 17.61 | 17.75 | 17.37 | 17.38 | 561,179 | -0.29(-1.65%) |
Mar 15, 2016 | 17.37 | 17.74 | 17.28 | 17.67 | 339,747 | +0.18(+1.03%) |
Mar 14, 2016 | 17.53 | 17.59 | 17.39 | 17.49 | 291,210 | -0.02(-0.10%) |
Mar 11, 2016 | 17.12 | 17.54 | 17.12 | 17.51 | 258,074 | +0.43(+2.50%) |
Mar 10, 2016 | 16.93 | 17.15 | 16.88 | 17.08 | 447,356 | +0.15(+0.86%) |
Mar 09, 2016 | 17.17 | 17.17 | 16.80 | 16.93 | 655,749 | -0.09(-0.53%) |
Mar 08, 2016 | 17.03 | 17.12 | 16.91 | 17.02 | 346,714 | -0.10(-0.59%) |
Mar 07, 2016 | 16.93 | 17.17 | 16.89 | 17.12 | 330,671 | +0.06(+0.36%) |
Mar 04, 2016 | 16.94 | 17.05 | 16.89 | 17.06 | 394,321 | +0.12(+0.73%) |
Mar 03, 2016 | 16.61 | 17.00 | 16.50 | 16.94 | 447,283 | +0.28(+1.68%) |
Mar 02, 2016 | 16.57 | 16.74 | 16.48 | 16.66 | 340,957 | +0.07(+0.41%) |
Mar 01, 2016 | 16.42 | 16.66 | 16.37 | 16.59 | 328,499 | +0.34(+2.11%) |
Feb 29, 2016 | 16.23 | 16.33 | 16.09 | 16.25 | 434,386 | -0.03(-0.17%) |
Feb 26, 2016 | 16.68 | 16.70 | 16.24 | 16.28 | 541,372 | -0.32(-1.93%) |
Feb 25, 2016 | 16.03 | 16.71 | 15.98 | 16.60 | 874,097 | +0.59(+3.68%) |
Feb 24, 2016 | 15.88 | 16.04 | 15.85 | 16.01 | 637,070 | -0.02(-0.14%) |
Feb 23, 2016 | 15.94 | 16.08 | 15.92 | 16.03 | 542,292 | +0.07(+0.46%) |
Feb 22, 2016 | 15.96 | 15.99 | 15.70 | 15.96 | 400,062 | +0.13(+0.85%) |
Feb 19, 2016 | 15.84 | 16.03 | 15.80 | 15.82 | 345,525 | -0.13(-0.81%) |
Feb 18, 2016 | 16.37 | 16.39 | 15.91 | 15.95 | 399,256 | -0.40(-2.47%) |
Feb 17, 2016 | 16.39 | 16.61 | 16.23 | 16.36 | 582,257 | +0.08(+0.51%) |
Feb 16, 2016 | 16.40 | 16.40 | 15.95 | 16.27 | 402,993 | +0.08(+0.52%) |
Feb 12, 2016 | 15.29 | 16.19 | 16.19 | 16.19 | 709,391 | +0.83(+5.39%) |
Feb 11, 2016 | 15.48 | 15.70 | 15.13 | 15.36 | 663,678 | -0.29(-1.86%) |
Feb 10, 2016 | 15.88 | 16.07 | 15.64 | 15.65 | 497,372 | -0.02(-0.13%) |
Feb 09, 2016 | 15.81 | 15.96 | 15.64 | 15.67 | 551,276 | -0.22(-1.38%) |
Feb 08, 2016 | 16.41 | 16.65 | 15.89 | 15.89 | 600,743 | -1.02(-6.01%) |
Feb 05, 2016 | 16.98 | 17.13 | 16.87 | 16.91 | 144,705 | -0.12(-0.70%) |
Feb 04, 2016 | 17.06 | 17.26 | 16.91 | 17.03 | 182,169 | +0.04(+0.21%) |
Feb 03, 2016 | 16.98 | 17.12 | 16.68 | 16.99 | 404,923 | +0.12(+0.74%) |
Feb 02, 2016 | 17.07 | 17.07 | 16.78 | 16.87 | 313,858 | -0.41(-2.38%) |
Feb 01, 2016 | 17.19 | 17.34 | 16.98 | 17.28 | 186,112 | -0.03(-0.15%) |
Jan 29, 2016 | 17.01 | 17.31 | 17.01 | 17.30 | 259,759 | +0.36(+2.15%) |
Jan 28, 2016 | 16.97 | 16.99 | 16.80 | 16.94 | 131,296 | +0.17(+0.99%) |
Jan 27, 2016 | 16.76 | 17.05 | 16.69 | 16.77 | 126,181 | -0.06(-0.37%) |
Jan 26, 2016 | 16.62 | 16.95 | 16.53 | 16.84 | 182,166 | +0.25(+1.51%) |
Jan 25, 2016 | 16.81 | 16.94 | 16.56 | 16.59 | 151,434 | -0.25(-1.48%) |
Jan 22, 2016 | 16.83 | 16.92 | 16.71 | 16.84 | 315,300 | +0.13(+0.78%) |
Jan 21, 2016 | 17.10 | 17.10 | 16.68 | 16.70 | 450,357 | -0.18(-1.05%) |
Jan 20, 2016 | 17.01 | 17.14 | 16.86 | 16.88 | 614,683 | -0.39(-2.26%) |
Jan 19, 2016 | 17.40 | 17.52 | 17.15 | 17.27 | 187,737 | +0.08(+0.45%) |
Jan 15, 2016 | 17.16 | 17.19 | 17.19 | 17.19 | 480,288 | -0.24(-1.40%) |
Jan 14, 2016 | 17.35 | 17.63 | 17.30 | 17.44 | 153,145 | +0.13(+0.75%) |
Jan 13, 2016 | 17.64 | 17.73 | 17.30 | 17.31 | 248,342 | -0.22(-1.28%) |
Jan 12, 2016 | 17.62 | 17.67 | 17.40 | 17.53 | 209,667 | +0.04(+0.21%) |
Jan 11, 2016 | 17.47 | 17.59 | 17.39 | 17.50 | 388,465 | +0.12(+0.69%) |
Jan 08, 2016 | 17.72 | 17.79 | 17.37 | 17.38 | 178,818 | -0.29(-1.65%) |
Jan 07, 2016 | 17.72 | 17.80 | 17.52 | 17.67 | 411,352 | -0.09(-0.53%) |
Jan 06, 2016 | 17.82 | 17.86 | 17.73 | 17.76 | 208,423 | -0.26(-1.42%) |
Jan 05, 2016 | 17.93 | 18.08 | 17.75 | 18.02 | 368,822 | +0.09(+0.49%) |