Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 18.33 | 18.62 | 18.20 | 18.52 | 139,778 | +0.15(+0.82%) |
Mar 30, 2016 | 18.67 | 18.75 | 18.27 | 18.37 | 205,777 | -0.20(-1.08%) |
Mar 29, 2016 | 17.88 | 18.61 | 17.52 | 18.57 | 242,302 | +0.59(+3.28%) |
Mar 28, 2016 | 17.63 | 18.17 | 17.30 | 17.98 | 251,028 | +0.51(+2.92%) |
Mar 24, 2016 | 17.45 | 17.47 | 17.47 | 17.47 | 205,100 | -0.04(-0.23%) |
Mar 23, 2016 | 17.48 | 18.05 | 17.31 | 17.51 | 207,915 | +0.03(+0.17%) |
Mar 22, 2016 | 17.37 | 17.52 | 17.20 | 17.48 | 191,308 | -0.05(-0.29%) |
Mar 21, 2016 | 18.29 | 18.42 | 17.05 | 17.53 | 324,078 | -0.80(-4.36%) |
Mar 18, 2016 | 18.33 | 18.66 | 18.11 | 18.33 | 336,002 | +0.12(+0.66%) |
Mar 17, 2016 | 17.91 | 18.31 | 17.61 | 18.21 | 218,623 | +0.31(+1.73%) |
Mar 16, 2016 | 17.25 | 18.01 | 17.15 | 17.90 | 196,368 | +0.55(+3.17%) |
Mar 15, 2016 | 18.02 | 18.19 | 17.21 | 17.35 | 155,258 | -0.85(-4.67%) |
Mar 14, 2016 | 18.12 | 18.39 | 17.92 | 18.20 | 139,290 | +0.08(+0.44%) |
Mar 11, 2016 | 17.25 | 18.18 | 17.11 | 18.12 | 154,110 | +1.09(+6.40%) |
Mar 10, 2016 | 17.81 | 17.93 | 16.85 | 17.03 | 148,764 | -0.67(-3.79%) |
Mar 09, 2016 | 17.42 | 17.76 | 17.18 | 17.70 | 132,928 | +0.32(+1.84%) |
Mar 08, 2016 | 18.41 | 18.56 | 17.34 | 17.38 | 227,415 | -1.11(-6.00%) |
Mar 07, 2016 | 17.88 | 18.55 | 17.80 | 18.49 | 186,238 | +0.70(+3.93%) |
Mar 04, 2016 | 17.68 | 17.89 | 17.55 | 17.79 | 243,378 | +0.04(+0.23%) |
Mar 03, 2016 | 16.96 | 17.89 | 16.89 | 17.75 | 229,958 | +0.78(+4.60%) |
Mar 02, 2016 | 17.23 | 17.43 | 16.86 | 16.97 | 300,203 | -0.35(-2.02%) |
Mar 01, 2016 | 16.99 | 17.35 | 16.78 | 17.32 | 359,077 | +0.24(+1.41%) |
Feb 29, 2016 | 16.48 | 17.10 | 16.31 | 17.08 | 424,556 | +0.50(+3.02%) |
Feb 26, 2016 | 16.26 | 17.10 | 15.88 | 16.58 | 660,915 | +0.73(+4.61%) |
Feb 25, 2016 | 15.98 | 16.10 | 15.50 | 15.85 | 375,658 | -0.07(-0.44%) |
Feb 24, 2016 | 15.81 | 15.99 | 15.64 | 15.92 | 247,427 | -0.01(-0.06%) |
Feb 23, 2016 | 16.17 | 16.17 | 15.74 | 15.93 | 193,234 | -0.27(-1.67%) |
Feb 22, 2016 | 15.53 | 16.50 | 15.53 | 16.20 | 231,274 | +0.79(+5.13%) |
Feb 19, 2016 | 15.39 | 15.56 | 15.12 | 15.41 | 245,250 | +0.01(+0.06%) |
Feb 18, 2016 | 15.50 | 15.63 | 15.16 | 15.40 | 226,119 | -0.04(-0.26%) |
Feb 17, 2016 | 15.02 | 15.56 | 15.02 | 15.44 | 390,569 | +0.45(+3.00%) |
Feb 16, 2016 | 14.81 | 15.03 | 14.62 | 14.99 | 278,914 | +0.31(+2.11%) |
Feb 12, 2016 | 15.05 | 14.68 | 14.68 | 14.68 | 264,500 | -0.20(-1.34%) |
Feb 11, 2016 | 15.29 | 15.36 | 14.85 | 14.88 | 309,754 | -0.76(-4.86%) |
Feb 10, 2016 | 15.66 | 15.97 | 15.50 | 15.64 | 449,562 | +0.12(+0.77%) |
Feb 09, 2016 | 16.55 | 16.55 | 15.17 | 15.52 | 664,869 | -1.18(-7.07%) |
Feb 08, 2016 | 17.27 | 17.38 | 16.34 | 16.70 | 352,923 | -0.81(-4.63%) |
Feb 05, 2016 | 18.35 | 18.35 | 17.50 | 17.51 | 241,987 | -0.95(-5.15%) |
Feb 04, 2016 | 18.21 | 18.52 | 17.94 | 18.46 | 390,262 | +0.20(+1.10%) |
Feb 03, 2016 | 18.49 | 18.66 | 17.83 | 18.26 | 359,075 | +0.03(+0.16%) |
Feb 02, 2016 | 18.03 | 18.30 | 17.77 | 18.23 | 331,319 | -0.02(-0.11%) |
Feb 01, 2016 | 18.21 | 18.46 | 18.08 | 18.25 | 270,830 | -0.08(-0.44%) |
Jan 29, 2016 | 17.66 | 18.36 | 17.66 | 18.33 | 232,213 | +0.75(+4.27%) |
Jan 28, 2016 | 18.02 | 18.06 | 17.56 | 17.58 | 376,524 | -0.31(-1.73%) |
Jan 27, 2016 | 17.70 | 18.16 | 17.58 | 17.89 | 474,842 | +0.14(+0.79%) |
Jan 26, 2016 | 17.00 | 17.80 | 16.79 | 17.75 | 350,516 | +0.79(+4.66%) |
Jan 25, 2016 | 16.70 | 17.31 | 16.68 | 16.96 | 351,241 | +0.14(+0.83%) |
Jan 22, 2016 | 16.65 | 16.97 | 16.50 | 16.82 | 422,654 | +0.46(+2.81%) |
Jan 21, 2016 | 15.85 | 16.52 | 15.85 | 16.36 | 915,648 | +0.34(+2.12%) |
Jan 20, 2016 | 16.45 | 16.54 | 15.89 | 16.02 | 897,999 | -0.73(-4.36%) |
Jan 19, 2016 | 16.85 | 17.05 | 16.55 | 16.75 | 427,446 | +0.12(+0.72%) |
Jan 15, 2016 | 16.48 | 16.63 | 16.63 | 16.63 | 1,477,600 | -0.35(-2.06%) |
Jan 14, 2016 | 16.71 | 17.43 | 16.33 | 16.98 | 1,434,256 | +0.59(+3.60%) |
Jan 13, 2016 | 17.33 | 17.39 | 15.19 | 16.39 | 1,065,970 | -0.94(-5.42%) |
Jan 12, 2016 | 18.80 | 19.02 | 17.10 | 17.33 | 627,108 | -1.34(-7.18%) |
Jan 11, 2016 | 19.35 | 19.35 | 18.44 | 18.67 | 417,877 | -0.48(-2.51%) |
Jan 08, 2016 | 19.50 | 19.67 | 18.85 | 19.15 | 483,316 | -0.25(-1.29%) |
Jan 07, 2016 | 20.36 | 20.45 | 19.39 | 19.40 | 606,962 | -1.26(-6.10%) |
Jan 06, 2016 | 20.30 | 20.71 | 20.25 | 20.66 | 252,639 | +0.13(+0.63%) |
Jan 05, 2016 | 20.34 | 20.69 | 20.27 | 20.53 | 327,961 | +0.21(+1.03%) |