Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 18.00 | 18.00 | 17.75 | 17.75 | 35,508 | -0.41(-2.26%) |
Mar 30, 2016 | 18.29 | 18.34 | 18.07 | 18.16 | 171,994 | -0.73(-3.86%) |
Mar 29, 2016 | 18.56 | 18.90 | 18.31 | 18.89 | 83,378 | +0.23(+1.23%) |
Mar 28, 2016 | 18.64 | 18.90 | 18.55 | 18.66 | 27,023 | +0.01(+0.05%) |
Mar 24, 2016 | 18.65 | 18.65 | 18.65 | 0 | +0.53(+2.92%) | |
Mar 23, 2016 | 18.26 | 18.26 | 18.07 | 18.12 | 35,186 | -0.23(-1.25%) |
Mar 22, 2016 | 18.12 | 18.62 | 18.12 | 18.35 | 120,170 | +1.01(+5.82%) |
Mar 21, 2016 | 17.30 | 17.44 | 17.30 | 17.34 | 247,634 | -0.08(-0.46%) |
Mar 18, 2016 | 17.31 | 17.45 | 17.13 | 17.42 | 281,417 | -0.05(-0.29%) |
Mar 17, 2016 | 17.00 | 17.60 | 17.00 | 17.47 | 291,643 | -0.02(-0.11%) |
Mar 16, 2016 | 17.44 | 17.56 | 17.38 | 17.49 | 27,715 | +0.09(+0.52%) |
Mar 15, 2016 | 17.48 | 17.48 | 17.34 | 17.40 | 5,816 | -0.09(-0.49%) |
Mar 14, 2016 | 17.64 | 17.64 | 17.39 | 17.48 | 7,106 | -0.39(-2.15%) |
Mar 11, 2016 | 17.89 | 17.89 | 17.77 | 17.87 | 14,171 | +0.30(+1.71%) |
Mar 10, 2016 | 17.67 | 17.83 | 17.42 | 17.57 | 12,626 | +0.04(+0.23%) |
Mar 09, 2016 | 17.45 | 17.53 | 17.37 | 17.53 | 11,059 | +0.14(+0.83%) |
Mar 08, 2016 | 17.52 | 17.53 | 17.37 | 17.39 | 14,574 | +0.11(+0.61%) |
Mar 07, 2016 | 17.37 | 17.38 | 17.06 | 17.28 | 30,001 | -0.92(-5.05%) |
Mar 04, 2016 | 18.39 | 18.39 | 18.18 | 18.20 | 16,471 | +0.13(+0.72%) |
Mar 03, 2016 | 17.90 | 18.07 | 17.90 | 18.07 | 29,481 | +0.55(+3.14%) |
Mar 02, 2016 | 17.32 | 17.52 | 17.32 | 17.52 | 21,769 | +0.22(+1.30%) |
Mar 01, 2016 | 17.20 | 17.32 | 17.15 | 17.30 | 28,818 | -0.09(-0.55%) |
Feb 29, 2016 | 16.88 | 17.50 | 16.88 | 17.39 | 16,402 | +0.71(+4.29%) |
Feb 26, 2016 | 16.75 | 16.80 | 16.38 | 16.68 | 155,654 | -1.38(-7.62%) |
Feb 25, 2016 | 18.03 | 18.05 | 17.83 | 18.05 | 62,470 | +0.04(+0.22%) |
Feb 24, 2016 | 17.85 | 18.01 | 17.60 | 18.01 | 47,446 | -0.03(-0.17%) |
Feb 23, 2016 | 18.26 | 18.26 | 18.00 | 18.04 | 88,810 | -0.35(-1.90%) |
Feb 22, 2016 | 18.10 | 18.39 | 18.10 | 18.39 | 306,281 | +0.70(+3.96%) |
Feb 19, 2016 | 17.77 | 17.77 | 17.55 | 17.69 | 182,699 | -0.17(-0.95%) |
Feb 18, 2016 | 18.05 | 18.36 | 17.85 | 17.86 | 52,387 | +0.51(+2.94%) |
Feb 17, 2016 | 17.30 | 17.38 | 17.27 | 17.35 | 61,974 | +0.08(+0.43%) |
Feb 16, 2016 | 17.33 | 17.40 | 17.20 | 17.27 | 41,792 | +0.79(+4.76%) |
Feb 12, 2016 | 16.49 | 16.49 | 16.49 | 0 | -0.11(-0.66%) | |
Feb 11, 2016 | 16.56 | 16.63 | 16.34 | 16.60 | 157,016 | -0.14(-0.84%) |
Feb 10, 2016 | 17.02 | 17.02 | 16.74 | 16.74 | 253,808 | -0.46(-2.67%) |
Feb 09, 2016 | 17.05 | 17.20 | 17.00 | 17.20 | 72,170 | -0.89(-4.92%) |
Feb 08, 2016 | 18.43 | 18.43 | 17.83 | 18.09 | 127,791 | +0.23(+1.29%) |
Feb 05, 2016 | 18.15 | 18.15 | 17.85 | 17.86 | 54,941 | -0.25(-1.38%) |
Feb 04, 2016 | 18.00 | 18.22 | 17.96 | 18.11 | 147,727 | +0.46(+2.64%) |
Feb 03, 2016 | 17.75 | 17.84 | 17.44 | 17.64 | 155,182 | -0.68(-3.68%) |
Feb 02, 2016 | 17.84 | 18.80 | 17.77 | 18.32 | 264,055 | +0.52(+2.92%) |
Feb 01, 2016 | 17.75 | 17.81 | 17.61 | 17.80 | 121,186 | +0.23(+1.31%) |
Jan 29, 2016 | 17.35 | 17.58 | 17.15 | 17.57 | 143,933 | +1.10(+6.68%) |
Jan 28, 2016 | 16.65 | 16.65 | 16.39 | 16.47 | 58,145 | -0.09(-0.54%) |
Jan 27, 2016 | 16.51 | 16.74 | 16.47 | 16.56 | 95,104 | -0.43(-2.53%) |
Jan 26, 2016 | 16.89 | 17.04 | 16.85 | 16.99 | 79,374 | +0.41(+2.47%) |
Jan 25, 2016 | 16.91 | 16.91 | 16.50 | 16.58 | 87,421 | -0.46(-2.70%) |
Jan 22, 2016 | 17.03 | 17.04 | 16.76 | 17.04 | 164,747 | +0.98(+6.10%) |
Jan 21, 2016 | 15.89 | 16.10 | 15.76 | 16.06 | 160,316 | +0.25(+1.61%) |
Jan 20, 2016 | 15.92 | 15.98 | 15.61 | 15.80 | 130,193 | -1.21(-7.14%) |
Jan 19, 2016 | 17.09 | 17.21 | 16.86 | 17.02 | 686,709 | +1.49(+9.59%) |
Jan 15, 2016 | 15.53 | 15.53 | 15.53 | 0 | -0.33(-2.08%) | |
Jan 14, 2016 | 15.78 | 15.87 | 15.63 | 15.86 | 21,163 | -0.11(-0.69%) |
Jan 13, 2016 | 16.29 | 16.29 | 15.88 | 15.97 | 34,603 | +0.48(+3.10%) |
Jan 12, 2016 | 15.73 | 15.73 | 15.34 | 15.49 | 64,570 | -0.53(-3.31%) |
Jan 11, 2016 | 16.07 | 16.07 | 15.93 | 16.02 | 47,859 | -0.03(-0.19%) |
Jan 08, 2016 | 16.13 | 16.28 | 16.01 | 16.05 | 24,137 | +0.07(+0.44%) |
Jan 07, 2016 | 15.81 | 16.12 | 15.81 | 15.98 | 71,594 | +0.24(+1.52%) |
Jan 06, 2016 | 15.85 | 15.87 | 15.61 | 15.74 | 74,535 | -0.81(-4.92%) |
Jan 05, 2016 | 17.11 | 17.11 | 16.55 | 16.55 | 248,765 | -0.69(-4.00%) |