Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 19.21 | 19.29 | 19.20 | 19.20 | 6,336 | +0.01(+0.07%) |
Mar 30, 2016 | 19.27 | 19.27 | 19.16 | 19.19 | 13,190 | +0.06(+0.33%) |
Mar 29, 2016 | 18.64 | 19.13 | 18.64 | 19.13 | 15,258 | +0.46(+2.44%) |
Mar 28, 2016 | 18.53 | 18.72 | 18.50 | 18.67 | 11,276 | +0.16(+0.87%) |
Mar 24, 2016 | 18.43 | 18.51 | 18.51 | 18.51 | 14,648 | -0.14(-0.74%) |
Mar 23, 2016 | 18.73 | 18.73 | 18.64 | 18.65 | 10,863 | -0.29(-1.54%) |
Mar 22, 2016 | 18.86 | 18.99 | 18.86 | 18.94 | 13,102 | -0.00(-0.02%) |
Mar 21, 2016 | 19.02 | 19.02 | 18.92 | 18.94 | 12,362 | -0.04(-0.22%) |
Mar 18, 2016 | 18.90 | 19.00 | 18.90 | 18.98 | 10,846 | +0.16(+0.86%) |
Mar 17, 2016 | 18.50 | 18.82 | 18.48 | 18.82 | 13,126 | +0.28(+1.53%) |
Mar 16, 2016 | 18.36 | 18.54 | 18.36 | 18.54 | 10,057 | +0.13(+0.73%) |
Mar 15, 2016 | 18.47 | 18.47 | 18.40 | 18.40 | 4,090 | -0.24(-1.29%) |
Mar 14, 2016 | 18.70 | 18.70 | 18.60 | 18.64 | 6,038 | -0.08(-0.45%) |
Mar 11, 2016 | 18.56 | 18.73 | 18.50 | 18.73 | 11,100 | +0.39(+2.11%) |
Mar 10, 2016 | 18.53 | 18.58 | 18.15 | 18.34 | 18,352 | -0.10(-0.54%) |
Mar 09, 2016 | 18.51 | 18.51 | 18.44 | 18.44 | 80,093 | -0.03(-0.17%) |
Mar 08, 2016 | 18.66 | 18.66 | 18.45 | 18.48 | 30,604 | -0.30(-1.59%) |
Mar 07, 2016 | 18.55 | 18.86 | 18.55 | 18.77 | 18,516 | +0.13(+0.72%) |
Mar 04, 2016 | 18.51 | 18.76 | 18.51 | 18.64 | 32,258 | +0.13(+0.72%) |
Mar 03, 2016 | 18.37 | 18.51 | 18.37 | 18.51 | 14,329 | +0.20(+1.11%) |
Mar 02, 2016 | 18.16 | 18.30 | 18.16 | 18.30 | 10,102 | +0.21(+1.19%) |
Mar 01, 2016 | 17.89 | 18.09 | 17.89 | 18.09 | 31,899 | +0.24(+1.35%) |
Feb 29, 2016 | 17.99 | 17.99 | 17.83 | 17.85 | 8,752 | +0.01(+0.08%) |
Feb 26, 2016 | 17.85 | 17.91 | 17.81 | 17.84 | 12,518 | +0.09(+0.52%) |
Feb 25, 2016 | 17.70 | 17.74 | 17.59 | 17.74 | 7,604 | +0.18(+1.05%) |
Feb 24, 2016 | 17.24 | 17.56 | 17.24 | 17.56 | 7,125 | +0.17(+0.96%) |
Feb 23, 2016 | 17.59 | 17.59 | 17.39 | 17.39 | 43,597 | -0.22(-1.23%) |
Feb 22, 2016 | 17.56 | 17.67 | 17.56 | 17.61 | 15,491 | +0.23(+1.34%) |
Feb 19, 2016 | 17.22 | 17.39 | 17.22 | 17.38 | 12,726 | +0.01(+0.06%) |
Feb 18, 2016 | 17.31 | 17.40 | 17.28 | 17.37 | 14,042 | -0.03(-0.15%) |
Feb 17, 2016 | 17.28 | 17.48 | 17.28 | 17.39 | 172,412 | +0.23(+1.35%) |
Feb 16, 2016 | 16.90 | 17.16 | 16.90 | 17.16 | 51,512 | +0.46(+2.73%) |
Feb 12, 2016 | 16.58 | 16.70 | 16.70 | 16.70 | 39,643 | +0.25(+1.55%) |
Feb 11, 2016 | 16.33 | 16.52 | 16.29 | 16.45 | 20,525 | -0.24(-1.41%) |
Feb 10, 2016 | 16.73 | 16.86 | 16.68 | 16.69 | 25,498 | +0.09(+0.52%) |
Feb 09, 2016 | 16.47 | 16.77 | 16.46 | 16.60 | 72,756 | -0.11(-0.68%) |
Feb 08, 2016 | 16.79 | 16.79 | 16.47 | 16.71 | 36,977 | -0.34(-1.99%) |
Feb 05, 2016 | 17.36 | 17.36 | 17.05 | 17.05 | 15,160 | -0.41(-2.36%) |
Feb 04, 2016 | 17.37 | 17.61 | 17.34 | 17.47 | 30,901 | +0.06(+0.34%) |
Feb 03, 2016 | 17.34 | 17.41 | 17.06 | 17.41 | 9,042 | +0.04(+0.21%) |
Feb 02, 2016 | 17.66 | 17.66 | 17.33 | 17.37 | 23,823 | -0.47(-2.61%) |
Feb 01, 2016 | 17.58 | 17.83 | 17.58 | 17.83 | 7,385 | -0.01(-0.08%) |
Jan 29, 2016 | 17.37 | 17.85 | 17.37 | 17.85 | 23,106 | +0.55(+3.20%) |
Jan 28, 2016 | 17.45 | 17.45 | 17.23 | 17.30 | 47,668 | +0.04(+0.24%) |
Jan 27, 2016 | 17.47 | 17.55 | 17.20 | 17.25 | 28,434 | -0.22(-1.24%) |
Jan 26, 2016 | 17.36 | 17.54 | 17.35 | 17.47 | 13,714 | +0.32(+1.84%) |
Jan 25, 2016 | 17.46 | 17.46 | 17.16 | 17.16 | 12,152 | -0.41(-2.35%) |
Jan 22, 2016 | 17.40 | 17.57 | 17.38 | 17.57 | 29,561 | +0.40(+2.35%) |
Jan 21, 2016 | 17.22 | 17.40 | 17.03 | 17.16 | 45,528 | -0.02(-0.10%) |
Jan 20, 2016 | 16.60 | 17.38 | 16.48 | 17.18 | 49,253 | +0.04(+0.21%) |
Jan 19, 2016 | 17.55 | 17.55 | 16.97 | 17.15 | 55,265 | -0.14(-0.81%) |
Jan 15, 2016 | 17.12 | 17.29 | 17.29 | 17.29 | 58,440 | -0.36(-2.02%) |
Jan 14, 2016 | 17.47 | 17.79 | 17.35 | 17.64 | 163,605 | +0.30(+1.70%) |
Jan 13, 2016 | 18.00 | 18.00 | 17.34 | 17.35 | 230,941 | -0.42(-2.35%) |
Jan 12, 2016 | 18.05 | 18.13 | 17.65 | 17.77 | 28,570 | -0.01(-0.03%) |
Jan 11, 2016 | 18.11 | 18.11 | 17.74 | 17.77 | 18,109 | -0.20(-1.12%) |
Jan 08, 2016 | 18.38 | 18.38 | 17.97 | 17.97 | 14,497 | -0.36(-1.95%) |
Jan 07, 2016 | 18.51 | 18.54 | 18.29 | 18.33 | 55,590 | -0.46(-2.44%) |
Jan 06, 2016 | 18.92 | 18.92 | 18.73 | 18.79 | 17,856 | -0.30(-1.55%) |
Jan 05, 2016 | 19.09 | 19.12 | 18.96 | 19.09 | 31,479 | +0.09(+0.49%) |