Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 18.17 | 18.32 | 18.16 | 18.32 | 25,700 | +0.03(+0.16%) |
Mar 30, 2016 | 18.17 | 18.31 | 18.05 | 18.29 | 33,650 | -0.02(-0.11%) |
Mar 29, 2016 | 18.14 | 18.31 | 18.14 | 18.31 | 2,635 | +0.09(+0.49%) |
Mar 28, 2016 | 18.25 | 18.33 | 18.21 | 18.22 | 6,384 | -0.13(-0.71%) |
Mar 24, 2016 | 18.35 | 18.35 | 18.35 | 0 | +0.09(+0.49%) | |
Mar 23, 2016 | 18.34 | 18.35 | 18.26 | 18.26 | 5,050 | +0.01(+0.05%) |
Mar 22, 2016 | 18.45 | 18.51 | 18.21 | 18.25 | 33,502 | -0.03(-0.16%) |
Mar 21, 2016 | 18.19 | 18.43 | 18.19 | 18.28 | 70,256 | +0.12(+0.66%) |
Mar 18, 2016 | 18.15 | 18.17 | 18.11 | 18.16 | 2,863 | +0.05(+0.28%) |
Mar 17, 2016 | 18.15 | 18.15 | 18.04 | 18.11 | 10,760 | +0.01(+0.06%) |
Mar 16, 2016 | 18.14 | 18.15 | 18.04 | 18.10 | 4,720 | +0.00(+0.00%) |
Mar 15, 2016 | 18.10 | 18.10 | 18.07 | 18.10 | 9,375 | -0.05(-0.28%) |
Mar 14, 2016 | 18.20 | 18.20 | 18.00 | 18.15 | 6,264 | -0.05(-0.27%) |
Mar 11, 2016 | 18.17 | 18.20 | 18.10 | 18.20 | 19,443 | +0.08(+0.44%) |
Mar 10, 2016 | 18.07 | 18.13 | 18.07 | 18.12 | 6,626 | +0.12(+0.67%) |
Mar 09, 2016 | 18.07 | 18.08 | 17.93 | 18.00 | 19,190 | -0.03(-0.17%) |
Mar 08, 2016 | 18.05 | 18.05 | 17.97 | 18.03 | 5,570 | -0.02(-0.11%) |
Mar 07, 2016 | 18.09 | 18.09 | 17.96 | 18.05 | 4,147 | +0.07(+0.39%) |
Mar 04, 2016 | 17.77 | 18.00 | 17.77 | 17.98 | 13,713 | +0.20(+1.12%) |
Mar 03, 2016 | 17.98 | 17.98 | 17.78 | 17.78 | 604 | +0.06(+0.34%) |
Mar 02, 2016 | 17.65 | 17.81 | 17.65 | 17.72 | 24,839 | +0.03(+0.17%) |
Mar 01, 2016 | 17.64 | 17.73 | 17.64 | 17.69 | 3,286 | +0.06(+0.34%) |
Feb 29, 2016 | 17.64 | 17.64 | 17.63 | 17.63 | 1,976 | +0.06(+0.34%) |
Feb 26, 2016 | 17.64 | 17.64 | 17.56 | 17.57 | 4,990 | +0.03(+0.17%) |
Feb 25, 2016 | 17.75 | 17.75 | 17.43 | 17.54 | 16,079 | -0.06(-0.34%) |
Feb 24, 2016 | 17.60 | 17.69 | 17.50 | 17.60 | 3,614 | +0.00(+0.00%) |
Feb 23, 2016 | 17.50 | 17.60 | 17.50 | 17.60 | 6,059 | +0.10(+0.57%) |
Feb 22, 2016 | 17.53 | 17.53 | 17.49 | 17.50 | 6,515 | -0.06(-0.34%) |
Feb 19, 2016 | 17.56 | 17.58 | 17.56 | 17.56 | 740 | +0.06(+0.34%) |
Feb 18, 2016 | 17.69 | 17.69 | 17.50 | 17.50 | 1,165 | +0.03(+0.17%) |
Feb 17, 2016 | 17.39 | 17.61 | 17.39 | 17.47 | 7,030 | -0.02(-0.11%) |
Feb 16, 2016 | 17.39 | 17.52 | 17.04 | 17.49 | 43,655 | +0.12(+0.69%) |
Feb 12, 2016 | 17.37 | 17.37 | 17.37 | 0 | +0.08(+0.46%) | |
Feb 11, 2016 | 17.48 | 17.51 | 17.29 | 17.29 | 1,469 | -0.26(-1.48%) |
Feb 10, 2016 | 17.45 | 17.55 | 17.39 | 17.55 | 4,674 | +0.08(+0.46%) |
Feb 09, 2016 | 17.50 | 17.50 | 17.44 | 17.47 | 6,160 | +0.15(+0.87%) |
Feb 08, 2016 | 17.54 | 17.62 | 17.32 | 17.32 | 3,630 | -0.38(-2.15%) |
Feb 05, 2016 | 17.69 | 17.70 | 17.61 | 17.70 | 801 | +0.03(+0.17%) |
Feb 04, 2016 | 17.63 | 17.67 | 17.54 | 17.67 | 3,192 | +0.21(+1.20%) |
Feb 03, 2016 | 17.50 | 17.50 | 17.44 | 17.46 | 6,496 | -0.10(-0.57%) |
Feb 02, 2016 | 17.56 | 17.56 | 17.56 | 17.56 | 853 | -0.04(-0.23%) |
Feb 01, 2016 | 17.44 | 17.60 | 17.44 | 17.60 | 2,130 | +0.15(+0.86%) |
Jan 29, 2016 | 17.71 | 17.71 | 17.42 | 17.45 | 18,121 | -0.16(-0.91%) |
Jan 28, 2016 | 17.40 | 17.66 | 17.32 | 17.61 | 8,569 | +0.33(+1.91%) |
Jan 27, 2016 | 17.22 | 17.40 | 17.22 | 17.28 | 3,389 | -0.11(-0.63%) |
Jan 26, 2016 | 17.21 | 17.44 | 17.21 | 17.39 | 5,720 | +0.12(+0.69%) |
Jan 25, 2016 | 17.34 | 17.44 | 17.25 | 17.27 | 3,027 | +0.01(+0.06%) |
Jan 22, 2016 | 17.30 | 17.38 | 17.21 | 17.26 | 4,324 | +0.12(+0.70%) |
Jan 21, 2016 | 16.95 | 17.34 | 16.95 | 17.14 | 13,968 | +0.19(+1.12%) |
Jan 20, 2016 | 17.01 | 17.02 | 16.90 | 16.95 | 8,805 | -0.19(-1.11%) |
Jan 19, 2016 | 17.46 | 17.46 | 17.14 | 17.14 | 6,841 | -0.11(-0.64%) |
Jan 18, 2016 | 17.64 | 17.64 | 17.21 | 17.25 | 5,120 | -0.07(-0.40%) |
Jan 15, 2016 | 17.41 | 17.45 | 17.31 | 17.32 | 8,900 | -0.36(-2.04%) |
Jan 14, 2016 | 17.72 | 17.75 | 17.68 | 17.68 | 4,000 | -0.12(-0.67%) |
Jan 13, 2016 | 17.72 | 17.80 | 17.61 | 17.80 | 9,896 | -0.05(-0.28%) |
Jan 12, 2016 | 17.89 | 17.89 | 17.80 | 17.85 | 8,033 | +0.08(+0.45%) |
Jan 11, 2016 | 17.68 | 17.81 | 17.68 | 17.77 | 4,911 | +0.05(+0.28%) |
Jan 08, 2016 | 17.85 | 17.85 | 17.72 | 17.72 | 3,172 | +0.04(+0.23%) |
Jan 07, 2016 | 17.89 | 17.89 | 17.68 | 17.68 | 7,107 | -0.08(-0.45%) |
Jan 06, 2016 | 17.90 | 17.91 | 17.76 | 17.76 | 2,045 | -0.19(-1.06%) |
Jan 05, 2016 | 17.86 | 17.95 | 17.85 | 17.95 | 5,338 | +0.14(+0.79%) |