Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 17.17 | 17.29 | 16.64 | 16.78 | 65,538 | -0.49(-2.83%) |
Mar 30, 2016 | 16.95 | 17.37 | 16.76 | 17.27 | 35,754 | +0.25(+1.49%) |
Mar 29, 2016 | 16.42 | 17.11 | 16.42 | 17.02 | 64,389 | +0.53(+3.20%) |
Mar 28, 2016 | 16.58 | 16.86 | 16.40 | 16.49 | 81,874 | -0.19(-1.13%) |
Mar 24, 2016 | 16.48 | 16.68 | 16.68 | 16.68 | 37,820 | +0.21(+1.26%) |
Mar 23, 2016 | 16.80 | 16.99 | 16.44 | 16.47 | 67,132 | -0.51(-2.99%) |
Mar 22, 2016 | 16.84 | 17.12 | 16.60 | 16.98 | 52,192 | -0.06(-0.33%) |
Mar 21, 2016 | 17.56 | 17.94 | 17.00 | 17.04 | 56,697 | -0.58(-3.31%) |
Mar 18, 2016 | 17.67 | 17.88 | 17.42 | 17.62 | 266,000 | +0.09(+0.54%) |
Mar 17, 2016 | 16.85 | 17.61 | 16.85 | 17.53 | 61,409 | +0.65(+3.85%) |
Mar 16, 2016 | 16.55 | 16.93 | 16.47 | 16.88 | 71,569 | +0.23(+1.36%) |
Mar 15, 2016 | 16.98 | 19.18 | 16.44 | 16.65 | 64,870 | -0.40(-2.32%) |
Mar 14, 2016 | 16.60 | 17.51 | 16.38 | 17.05 | 131,982 | +0.55(+3.31%) |
Mar 11, 2016 | 16.74 | 16.93 | 15.82 | 16.50 | 239,228 | -1.70(-9.36%) |
Mar 10, 2016 | 17.72 | 18.35 | 17.63 | 18.20 | 125,877 | +0.62(+3.53%) |
Mar 09, 2016 | 18.13 | 18.25 | 17.50 | 17.58 | 85,533 | -0.44(-2.45%) |
Mar 08, 2016 | 17.49 | 18.16 | 17.49 | 18.03 | 104,566 | +0.49(+2.79%) |
Mar 07, 2016 | 17.54 | 18.09 | 17.34 | 17.54 | 78,543 | -0.08(-0.43%) |
Mar 04, 2016 | 17.71 | 18.06 | 17.51 | 17.61 | 50,844 | -0.08(-0.48%) |
Mar 03, 2016 | 17.41 | 17.72 | 17.25 | 17.70 | 71,661 | +0.17(+0.97%) |
Mar 02, 2016 | 17.71 | 18.05 | 16.83 | 17.53 | 70,210 | -0.18(-1.01%) |
Mar 01, 2016 | 17.44 | 17.72 | 17.12 | 17.71 | 180,371 | +0.30(+1.73%) |
Feb 29, 2016 | 17.08 | 17.65 | 17.08 | 17.40 | 90,583 | +0.30(+1.76%) |
Feb 26, 2016 | 17.27 | 17.27 | 16.30 | 17.10 | 66,299 | -0.21(-1.20%) |
Feb 25, 2016 | 17.40 | 17.40 | 16.47 | 17.31 | 88,102 | +0.03(+0.16%) |
Feb 24, 2016 | 16.90 | 17.38 | 16.79 | 17.28 | 82,459 | +0.25(+1.49%) |
Feb 23, 2016 | 16.92 | 17.39 | 16.90 | 17.03 | 91,831 | +0.11(+0.67%) |
Feb 22, 2016 | 16.89 | 17.21 | 15.84 | 16.92 | 90,148 | +0.09(+0.56%) |
Feb 19, 2016 | 16.88 | 17.11 | 16.04 | 16.82 | 80,041 | -0.26(-1.54%) |
Feb 18, 2016 | 16.86 | 17.29 | 16.68 | 17.09 | 64,574 | +0.19(+1.11%) |
Feb 17, 2016 | 17.18 | 17.48 | 16.70 | 16.90 | 105,410 | -0.10(-0.61%) |
Feb 16, 2016 | 17.01 | 17.43 | 15.28 | 17.00 | 90,207 | +0.11(+0.67%) |
Feb 12, 2016 | 16.26 | 16.89 | 16.89 | 16.89 | 145,272 | +0.74(+4.59%) |
Feb 11, 2016 | 15.71 | 16.19 | 15.53 | 16.15 | 138,977 | +0.28(+1.77%) |
Feb 10, 2016 | 15.21 | 16.16 | 15.21 | 15.87 | 163,604 | +0.67(+4.38%) |
Feb 09, 2016 | 15.54 | 15.77 | 14.50 | 15.20 | 195,476 | -0.47(-2.99%) |
Feb 08, 2016 | 16.11 | 16.19 | 15.21 | 15.67 | 126,013 | -1.08(-6.44%) |
Feb 05, 2016 | 17.38 | 18.08 | 16.20 | 16.75 | 142,613 | -0.68(-3.88%) |
Feb 04, 2016 | 18.23 | 18.59 | 17.33 | 17.42 | 90,555 | -0.83(-4.57%) |
Feb 03, 2016 | 19.22 | 19.22 | 18.11 | 18.26 | 49,747 | -0.86(-4.51%) |
Feb 02, 2016 | 19.25 | 19.37 | 18.80 | 19.12 | 147,017 | -0.22(-1.12%) |
Feb 01, 2016 | 19.27 | 19.66 | 19.14 | 19.34 | 87,397 | -0.05(-0.24%) |
Jan 29, 2016 | 18.96 | 19.64 | 18.96 | 19.38 | 68,567 | +0.54(+2.89%) |
Jan 28, 2016 | 19.35 | 19.57 | 18.73 | 18.84 | 45,255 | -0.26(-1.38%) |
Jan 27, 2016 | 18.89 | 19.48 | 18.44 | 19.10 | 115,014 | +0.09(+0.49%) |
Jan 26, 2016 | 17.93 | 19.11 | 17.87 | 19.01 | 160,045 | +1.19(+6.69%) |
Jan 25, 2016 | 18.23 | 18.76 | 17.78 | 17.82 | 67,584 | -0.49(-2.67%) |
Jan 22, 2016 | 17.88 | 18.31 | 17.74 | 18.30 | 60,056 | +0.62(+3.50%) |
Jan 21, 2016 | 17.77 | 18.00 | 17.64 | 17.69 | 57,933 | -0.08(-0.47%) |
Jan 20, 2016 | 17.26 | 17.97 | 16.82 | 17.77 | 132,189 | +0.31(+1.77%) |
Jan 19, 2016 | 18.31 | 18.34 | 17.39 | 17.46 | 92,093 | -0.68(-3.77%) |
Jan 15, 2016 | 17.69 | 18.15 | 18.15 | 18.15 | 136,212 | -0.08(-0.46%) |
Jan 14, 2016 | 17.93 | 18.57 | 17.78 | 18.23 | 87,818 | +0.34(+1.89%) |
Jan 13, 2016 | 18.34 | 18.57 | 17.70 | 17.89 | 105,980 | -0.42(-2.31%) |
Jan 12, 2016 | 18.44 | 18.75 | 18.08 | 18.31 | 79,684 | +0.14(+0.77%) |
Jan 11, 2016 | 18.07 | 18.31 | 17.78 | 18.17 | 74,767 | +0.24(+1.36%) |
Jan 08, 2016 | 19.18 | 19.54 | 17.85 | 17.93 | 116,274 | -1.34(-6.96%) |
Jan 07, 2016 | 18.96 | 19.65 | 18.96 | 19.27 | 87,382 | +0.01(+0.05%) |
Jan 06, 2016 | 19.00 | 19.32 | 19.00 | 19.26 | 84,346 | +0.02(+0.10%) |
Jan 05, 2016 | 19.20 | 19.35 | 18.87 | 19.24 | 84,365 | +0.16(+0.84%) |