Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 19.21 | 19.29 | 19.20 | 19.20 | 6,335 | +0.01(+0.07%) |
Mar 30, 2016 | 19.27 | 19.27 | 19.16 | 19.19 | 13,189 | +0.06(+0.33%) |
Mar 29, 2016 | 18.64 | 19.13 | 18.64 | 19.13 | 15,256 | +0.46(+2.44%) |
Mar 28, 2016 | 18.53 | 18.72 | 18.50 | 18.67 | 11,274 | +0.16(+0.87%) |
Mar 24, 2016 | 18.43 | 18.51 | 18.51 | 18.51 | 14,647 | -0.14(-0.74%) |
Mar 23, 2016 | 18.73 | 18.73 | 18.64 | 18.65 | 10,862 | -0.29(-1.54%) |
Mar 22, 2016 | 18.86 | 18.99 | 18.86 | 18.94 | 13,100 | -0.00(-0.02%) |
Mar 21, 2016 | 19.02 | 19.02 | 18.92 | 18.94 | 12,361 | -0.04(-0.22%) |
Mar 18, 2016 | 18.90 | 19.00 | 18.90 | 18.99 | 10,845 | +0.16(+0.86%) |
Mar 17, 2016 | 18.50 | 18.83 | 18.48 | 18.83 | 13,125 | +0.28(+1.53%) |
Mar 16, 2016 | 18.36 | 18.54 | 18.36 | 18.54 | 10,056 | +0.13(+0.73%) |
Mar 15, 2016 | 18.48 | 18.48 | 18.40 | 18.41 | 4,090 | -0.24(-1.29%) |
Mar 14, 2016 | 18.71 | 18.71 | 18.60 | 18.65 | 6,038 | -0.08(-0.45%) |
Mar 11, 2016 | 18.56 | 18.73 | 18.50 | 18.73 | 11,099 | +0.39(+2.11%) |
Mar 10, 2016 | 18.54 | 18.58 | 18.15 | 18.35 | 18,350 | -0.10(-0.54%) |
Mar 09, 2016 | 18.52 | 18.52 | 18.44 | 18.44 | 80,085 | -0.03(-0.17%) |
Mar 08, 2016 | 18.66 | 18.66 | 18.45 | 18.48 | 30,601 | -0.30(-1.59%) |
Mar 07, 2016 | 18.55 | 18.86 | 18.55 | 18.78 | 18,514 | +0.13(+0.72%) |
Mar 04, 2016 | 18.51 | 18.76 | 18.51 | 18.64 | 32,255 | +0.13(+0.72%) |
Mar 03, 2016 | 18.37 | 18.51 | 18.37 | 18.51 | 14,328 | +0.20(+1.11%) |
Mar 02, 2016 | 18.17 | 18.31 | 18.17 | 18.31 | 10,101 | +0.21(+1.19%) |
Mar 01, 2016 | 17.89 | 18.09 | 17.89 | 18.09 | 31,896 | +0.24(+1.35%) |
Feb 29, 2016 | 18.00 | 18.00 | 17.84 | 17.85 | 8,751 | +0.01(+0.08%) |
Feb 26, 2016 | 17.85 | 17.91 | 17.82 | 17.84 | 12,517 | +0.09(+0.52%) |
Feb 25, 2016 | 17.70 | 17.75 | 17.59 | 17.75 | 7,603 | +0.18(+1.05%) |
Feb 24, 2016 | 17.24 | 17.56 | 17.24 | 17.56 | 7,124 | +0.17(+0.96%) |
Feb 23, 2016 | 17.59 | 17.59 | 17.39 | 17.39 | 43,593 | -0.22(-1.23%) |
Feb 22, 2016 | 17.56 | 17.68 | 17.56 | 17.61 | 15,490 | +0.23(+1.34%) |
Feb 19, 2016 | 17.22 | 17.39 | 17.22 | 17.38 | 12,725 | +0.01(+0.06%) |
Feb 18, 2016 | 17.31 | 17.40 | 17.28 | 17.37 | 14,041 | -0.03(-0.15%) |
Feb 17, 2016 | 17.28 | 17.48 | 17.28 | 17.39 | 172,394 | +0.23(+1.35%) |
Feb 16, 2016 | 16.90 | 17.16 | 16.90 | 17.16 | 51,507 | +0.46(+2.73%) |
Feb 12, 2016 | 16.58 | 16.71 | 16.71 | 16.71 | 39,639 | +0.25(+1.55%) |
Feb 11, 2016 | 16.33 | 16.52 | 16.29 | 16.45 | 20,523 | -0.24(-1.41%) |
Feb 10, 2016 | 16.74 | 16.86 | 16.68 | 16.69 | 25,495 | +0.09(+0.52%) |
Feb 09, 2016 | 16.47 | 16.77 | 16.46 | 16.60 | 72,749 | -0.11(-0.68%) |
Feb 08, 2016 | 16.79 | 16.79 | 16.47 | 16.72 | 36,974 | -0.34(-1.99%) |
Feb 05, 2016 | 17.36 | 17.36 | 17.05 | 17.05 | 15,158 | -0.41(-2.36%) |
Feb 04, 2016 | 17.37 | 17.61 | 17.34 | 17.47 | 30,898 | +0.06(+0.34%) |
Feb 03, 2016 | 17.34 | 17.41 | 17.06 | 17.41 | 9,041 | +0.04(+0.21%) |
Feb 02, 2016 | 17.66 | 17.66 | 17.33 | 17.37 | 23,821 | -0.47(-2.61%) |
Feb 01, 2016 | 17.58 | 17.84 | 17.58 | 17.84 | 7,384 | -0.01(-0.08%) |
Jan 29, 2016 | 17.37 | 17.85 | 17.37 | 17.85 | 23,103 | +0.55(+3.20%) |
Jan 28, 2016 | 17.45 | 17.45 | 17.23 | 17.30 | 47,663 | +0.04(+0.24%) |
Jan 27, 2016 | 17.48 | 17.55 | 17.21 | 17.26 | 28,431 | -0.22(-1.24%) |
Jan 26, 2016 | 17.37 | 17.55 | 17.35 | 17.47 | 13,713 | +0.32(+1.84%) |
Jan 25, 2016 | 17.46 | 17.46 | 17.16 | 17.16 | 12,151 | -0.41(-2.35%) |
Jan 22, 2016 | 17.40 | 17.57 | 17.38 | 17.57 | 29,558 | +0.40(+2.35%) |
Jan 21, 2016 | 17.22 | 17.40 | 17.03 | 17.17 | 45,524 | -0.02(-0.10%) |
Jan 20, 2016 | 16.60 | 17.38 | 16.48 | 17.18 | 49,248 | +0.04(+0.20%) |
Jan 19, 2016 | 17.56 | 17.56 | 16.97 | 17.15 | 55,259 | -0.14(-0.81%) |
Jan 15, 2016 | 17.12 | 17.29 | 17.29 | 17.29 | 58,434 | -0.36(-2.02%) |
Jan 14, 2016 | 17.48 | 17.79 | 17.35 | 17.65 | 163,588 | +0.30(+1.70%) |
Jan 13, 2016 | 18.00 | 18.00 | 17.34 | 17.35 | 230,918 | -0.42(-2.36%) |
Jan 12, 2016 | 18.06 | 18.13 | 17.65 | 17.77 | 28,567 | -0.01(-0.03%) |
Jan 11, 2016 | 18.11 | 18.11 | 17.74 | 17.77 | 18,107 | -0.20(-1.12%) |
Jan 08, 2016 | 18.38 | 18.38 | 17.98 | 17.98 | 14,495 | -0.36(-1.95%) |
Jan 07, 2016 | 18.51 | 18.54 | 18.29 | 18.33 | 55,584 | -0.46(-2.44%) |
Jan 06, 2016 | 18.92 | 18.92 | 18.74 | 18.79 | 17,854 | -0.30(-1.55%) |
Jan 05, 2016 | 19.09 | 19.12 | 18.96 | 19.09 | 31,475 | +0.09(+0.49%) |