Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 18.43 | 18.97 | 18.43 | 18.66 | 257,284 | +0.17(+0.93%) |
Mar 30, 2016 | 18.93 | 19.27 | 18.38 | 18.49 | 354,157 | -0.44(-2.31%) |
Mar 29, 2016 | 18.65 | 19.12 | 18.38 | 18.93 | 251,439 | +0.21(+1.12%) |
Mar 28, 2016 | 19.03 | 19.09 | 18.71 | 18.72 | 245,145 | -0.37(-1.94%) |
Mar 24, 2016 | 18.65 | 19.09 | 19.09 | 19.09 | 238,533 | +0.29(+1.54%) |
Mar 23, 2016 | 19.48 | 19.53 | 18.79 | 18.80 | 271,046 | -0.56(-2.87%) |
Mar 22, 2016 | 19.27 | 19.49 | 19.05 | 19.35 | 351,985 | +0.03(+0.15%) |
Mar 21, 2016 | 19.26 | 19.42 | 19.17 | 19.32 | 318,117 | +0.05(+0.26%) |
Mar 18, 2016 | 19.54 | 19.57 | 19.09 | 19.27 | 327,963 | -0.12(-0.60%) |
Mar 17, 2016 | 19.62 | 19.81 | 19.39 | 19.39 | 749,717 | -0.09(-0.46%) |
Mar 16, 2016 | 18.69 | 19.59 | 18.69 | 19.48 | 573,895 | +0.79(+4.21%) |
Mar 15, 2016 | 18.53 | 18.93 | 18.41 | 18.69 | 252,402 | +0.04(+0.21%) |
Mar 14, 2016 | 18.96 | 19.29 | 18.63 | 18.65 | 223,839 | -0.29(-1.52%) |
Mar 11, 2016 | 18.96 | 19.17 | 18.81 | 18.94 | 225,231 | +0.28(+1.49%) |
Mar 10, 2016 | 18.94 | 18.98 | 18.40 | 18.66 | 189,613 | -0.10(-0.52%) |
Mar 09, 2016 | 18.69 | 19.17 | 18.66 | 18.76 | 265,451 | +0.08(+0.44%) |
Mar 08, 2016 | 19.23 | 19.51 | 18.39 | 18.68 | 628,582 | -0.68(-3.52%) |
Mar 07, 2016 | 19.83 | 19.96 | 19.25 | 19.36 | 331,291 | -0.32(-1.61%) |
Mar 04, 2016 | 18.97 | 19.68 | 18.81 | 19.67 | 467,386 | +0.90(+4.78%) |
Mar 03, 2016 | 19.68 | 19.74 | 18.65 | 18.78 | 901,460 | -0.74(-3.81%) |
Mar 02, 2016 | 18.59 | 19.57 | 18.42 | 19.52 | 1,976,345 | +1.21(+6.58%) |
Mar 01, 2016 | 17.87 | 18.45 | 17.08 | 18.32 | 1,099,077 | +1.10(+6.37%) |
Feb 29, 2016 | 17.46 | 18.13 | 16.50 | 17.22 | 1,643,598 | +0.61(+3.68%) |
Feb 26, 2016 | 15.05 | 16.63 | 15.05 | 16.61 | 992,630 | +1.60(+10.68%) |
Feb 25, 2016 | 14.99 | 15.07 | 14.53 | 15.01 | 240,167 | +0.17(+1.15%) |
Feb 24, 2016 | 14.36 | 14.94 | 14.23 | 14.83 | 455,794 | +0.19(+1.32%) |
Feb 23, 2016 | 14.45 | 14.73 | 14.45 | 14.64 | 303,506 | +0.19(+1.32%) |
Feb 22, 2016 | 13.82 | 14.60 | 13.82 | 14.45 | 810,010 | +0.34(+2.42%) |
Feb 19, 2016 | 16.05 | 16.05 | 13.63 | 14.11 | 1,567,563 | -1.77(-11.12%) |
Feb 18, 2016 | 15.92 | 16.06 | 15.39 | 15.87 | 496,811 | +0.17(+1.11%) |
Feb 17, 2016 | 14.98 | 15.80 | 14.81 | 15.70 | 770,991 | +0.94(+6.35%) |
Feb 16, 2016 | 13.89 | 14.81 | 13.89 | 14.76 | 539,365 | +1.16(+8.53%) |
Feb 12, 2016 | 13.12 | 13.60 | 13.60 | 13.60 | 535,256 | +0.74(+5.78%) |
Feb 11, 2016 | 12.30 | 13.02 | 12.30 | 12.86 | 586,121 | -0.08(-0.60%) |
Feb 10, 2016 | 13.60 | 13.89 | 12.57 | 12.94 | 735,976 | -0.71(-5.20%) |
Feb 09, 2016 | 13.70 | 14.26 | 13.47 | 13.64 | 726,688 | -0.27(-1.91%) |
Feb 08, 2016 | 14.76 | 14.86 | 13.91 | 13.91 | 1,082,867 | -0.87(-5.86%) |
Feb 05, 2016 | 15.27 | 15.36 | 14.76 | 14.78 | 221,459 | -0.58(-3.75%) |
Feb 04, 2016 | 14.81 | 15.51 | 14.76 | 15.35 | 231,359 | +0.47(+3.19%) |
Feb 03, 2016 | 14.88 | 15.05 | 14.76 | 14.88 | 190,771 | +0.00(+0.00%) |
Feb 02, 2016 | 15.44 | 15.49 | 14.80 | 14.88 | 398,588 | -0.62(-4.00%) |
Feb 01, 2016 | 15.25 | 15.69 | 15.18 | 15.50 | 579,027 | +0.26(+1.71%) |
Jan 29, 2016 | 15.06 | 15.54 | 15.01 | 15.24 | 459,830 | +0.18(+1.19%) |
Jan 28, 2016 | 15.30 | 15.30 | 14.94 | 15.06 | 221,594 | -0.12(-0.76%) |
Jan 27, 2016 | 15.18 | 15.34 | 14.93 | 15.17 | 326,575 | -0.04(-0.25%) |
Jan 26, 2016 | 15.34 | 15.58 | 14.94 | 15.21 | 269,052 | -0.10(-0.64%) |
Jan 25, 2016 | 15.69 | 15.92 | 15.05 | 15.31 | 248,681 | -0.39(-2.49%) |
Jan 22, 2016 | 15.29 | 15.72 | 15.29 | 15.70 | 201,193 | +0.48(+3.16%) |
Jan 21, 2016 | 15.33 | 15.63 | 15.16 | 15.22 | 330,100 | -0.11(-0.74%) |
Jan 20, 2016 | 14.98 | 15.39 | 14.18 | 15.33 | 1,092,508 | -0.16(-1.06%) |
Jan 19, 2016 | 16.91 | 16.91 | 15.19 | 15.50 | 728,930 | -1.24(-7.38%) |
Jan 15, 2016 | 16.18 | 16.73 | 16.73 | 16.73 | 671,749 | -0.16(-0.98%) |
Jan 14, 2016 | 16.38 | 17.11 | 15.77 | 16.90 | 994,278 | +0.45(+2.75%) |
Jan 13, 2016 | 17.05 | 17.20 | 16.28 | 16.45 | 716,477 | -0.58(-3.38%) |
Jan 12, 2016 | 17.08 | 17.39 | 16.80 | 17.02 | 268,938 | -0.01(-0.07%) |
Jan 11, 2016 | 17.36 | 17.40 | 16.41 | 17.03 | 406,760 | -0.27(-1.59%) |
Jan 08, 2016 | 17.50 | 17.59 | 17.27 | 17.31 | 254,939 | +0.03(+0.20%) |
Jan 07, 2016 | 17.84 | 18.13 | 17.22 | 17.27 | 772,580 | -0.78(-4.30%) |
Jan 06, 2016 | 18.15 | 18.42 | 18.02 | 18.05 | 392,047 | -0.34(-1.87%) |
Jan 05, 2016 | 18.61 | 18.85 | 18.28 | 18.39 | 397,582 | -0.06(-0.33%) |