Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 17.18 | 17.48 | 16.98 | 17.26 | 340,064 | +0.03(+0.17%) |
Mar 30, 2016 | 17.24 | 17.51 | 17.00 | 17.23 | 170,789 | +0.04(+0.23%) |
Mar 29, 2016 | 16.67 | 17.30 | 16.37 | 17.19 | 255,291 | +0.50(+3.00%) |
Mar 28, 2016 | 16.96 | 17.23 | 16.51 | 16.69 | 123,827 | -0.17(-1.01%) |
Mar 24, 2016 | 16.94 | 16.86 | 16.86 | 16.86 | 123,800 | -0.22(-1.29%) |
Mar 23, 2016 | 17.53 | 17.53 | 16.90 | 17.08 | 220,863 | -0.51(-2.90%) |
Mar 22, 2016 | 17.31 | 17.95 | 16.88 | 17.59 | 176,363 | +0.26(+1.50%) |
Mar 21, 2016 | 17.19 | 18.03 | 17.10 | 17.33 | 223,165 | +0.33(+1.94%) |
Mar 18, 2016 | 16.24 | 17.09 | 15.89 | 17.00 | 393,349 | +0.84(+5.20%) |
Mar 17, 2016 | 15.77 | 16.20 | 15.62 | 16.16 | 166,714 | +0.32(+2.02%) |
Mar 16, 2016 | 15.98 | 16.01 | 15.56 | 15.84 | 148,447 | -0.15(-0.94%) |
Mar 15, 2016 | 16.86 | 16.86 | 15.96 | 15.99 | 103,195 | -0.92(-5.44%) |
Mar 14, 2016 | 16.82 | 17.13 | 16.37 | 16.91 | 213,386 | +0.07(+0.42%) |
Mar 11, 2016 | 16.35 | 16.35 | 16.24 | 16.84 | 192,261 | +0.68(+4.21%) |
Mar 10, 2016 | 16.55 | 16.63 | 15.99 | 16.16 | 113,174 | -0.29(-1.76%) |
Mar 09, 2016 | 16.41 | 16.62 | 16.25 | 16.45 | 96,038 | +0.13(+0.80%) |
Mar 08, 2016 | 16.73 | 16.97 | 16.17 | 16.32 | 209,518 | -0.46(-2.74%) |
Mar 07, 2016 | 16.58 | 17.19 | 16.58 | 16.78 | 259,421 | +0.21(+1.27%) |
Mar 04, 2016 | 16.76 | 17.04 | 16.52 | 16.57 | 266,955 | -0.07(-0.42%) |
Mar 03, 2016 | 16.32 | 16.68 | 16.32 | 16.64 | 140,420 | +0.32(+1.96%) |
Mar 02, 2016 | 15.94 | 16.61 | 15.07 | 16.32 | 154,796 | +0.39(+2.45%) |
Mar 01, 2016 | 15.71 | 15.94 | 15.55 | 15.93 | 156,949 | +0.26(+1.66%) |
Feb 29, 2016 | 16.48 | 16.63 | 15.65 | 15.67 | 173,865 | -0.84(-5.09%) |
Feb 26, 2016 | 15.66 | 16.60 | 15.60 | 16.51 | 285,400 | +0.94(+6.04%) |
Feb 25, 2016 | 16.20 | 16.43 | 14.66 | 15.57 | 239,569 | -0.65(-4.01%) |
Feb 24, 2016 | 15.26 | 16.29 | 15.26 | 16.22 | 437,659 | +1.00(+6.57%) |
Feb 23, 2016 | 15.00 | 15.46 | 14.89 | 15.22 | 216,901 | +0.17(+1.13%) |
Feb 22, 2016 | 14.21 | 15.07 | 14.21 | 15.05 | 353,356 | +0.89(+6.29%) |
Feb 19, 2016 | 13.75 | 14.30 | 13.68 | 14.16 | 390,669 | +0.29(+2.09%) |
Feb 18, 2016 | 15.26 | 15.69 | 13.21 | 13.87 | 692,657 | -1.38(-9.05%) |
Feb 17, 2016 | 15.15 | 15.69 | 14.80 | 15.25 | 605,747 | +0.07(+0.46%) |
Feb 16, 2016 | 15.09 | 15.49 | 14.84 | 15.18 | 278,446 | +0.19(+1.27%) |
Feb 12, 2016 | 15.37 | 14.99 | 14.99 | 14.99 | 130,800 | -0.29(-1.90%) |
Feb 11, 2016 | 15.19 | 15.60 | 15.10 | 15.28 | 172,352 | -0.12(-0.78%) |
Feb 10, 2016 | 15.55 | 15.83 | 15.33 | 15.40 | 292,307 | -0.13(-0.84%) |
Feb 09, 2016 | 15.76 | 15.99 | 15.18 | 15.53 | 411,203 | -0.81(-4.96%) |
Feb 08, 2016 | 16.30 | 16.48 | 15.82 | 16.34 | 286,128 | -0.06(-0.37%) |
Feb 05, 2016 | 16.77 | 16.77 | 16.06 | 16.40 | 293,673 | -0.49(-2.90%) |
Feb 04, 2016 | 17.01 | 17.39 | 16.61 | 16.89 | 130,639 | -0.07(-0.41%) |
Feb 03, 2016 | 17.56 | 17.56 | 16.28 | 16.96 | 346,619 | -0.56(-3.20%) |
Feb 02, 2016 | 17.37 | 17.84 | 17.29 | 17.52 | 219,993 | -0.06(-0.34%) |
Feb 01, 2016 | 17.04 | 18.02 | 16.84 | 17.58 | 367,534 | +0.54(+3.17%) |
Jan 29, 2016 | 16.23 | 17.04 | 16.02 | 17.04 | 294,075 | +1.09(+6.83%) |
Jan 28, 2016 | 16.70 | 16.70 | 15.77 | 15.95 | 257,785 | -0.63(-3.80%) |
Jan 27, 2016 | 17.07 | 17.18 | 16.49 | 16.58 | 203,724 | -0.73(-4.22%) |
Jan 26, 2016 | 17.37 | 17.45 | 17.00 | 17.31 | 194,076 | +0.10(+0.58%) |
Jan 25, 2016 | 16.83 | 17.81 | 16.83 | 17.21 | 327,450 | +0.27(+1.59%) |
Jan 22, 2016 | 16.74 | 17.00 | 16.59 | 16.94 | 241,791 | +0.35(+2.11%) |
Jan 21, 2016 | 16.96 | 17.06 | 16.53 | 16.59 | 254,007 | -0.38(-2.24%) |
Jan 20, 2016 | 17.17 | 17.17 | 16.38 | 16.97 | 337,911 | -0.37(-2.13%) |
Jan 19, 2016 | 17.91 | 18.30 | 17.22 | 17.34 | 161,465 | -0.36(-2.03%) |
Jan 15, 2016 | 17.65 | 17.70 | 17.70 | 17.70 | 420,100 | -0.30(-1.67%) |
Jan 14, 2016 | 17.35 | 18.20 | 17.23 | 18.00 | 323,243 | +0.77(+4.47%) |
Jan 13, 2016 | 17.40 | 17.83 | 17.05 | 17.23 | 357,542 | -0.08(-0.46%) |
Jan 12, 2016 | 17.91 | 18.08 | 16.94 | 17.31 | 411,035 | -0.48(-2.70%) |
Jan 11, 2016 | 17.92 | 18.05 | 17.41 | 17.79 | 504,530 | -0.13(-0.73%) |
Jan 08, 2016 | 16.71 | 18.41 | 16.71 | 17.92 | 581,433 | -1.17(-6.13%) |
Jan 07, 2016 | 19.97 | 19.97 | 18.27 | 19.09 | 393,338 | -1.26(-6.19%) |
Jan 06, 2016 | 20.54 | 20.96 | 20.22 | 20.35 | 242,324 | -0.37(-1.79%) |
Jan 05, 2016 | 20.15 | 20.92 | 19.95 | 20.72 | 386,453 | +0.67(+3.34%) |