Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 18.96 | 19.70 | 18.96 | 19.59 | 20,107 | +0.68(+3.60%) |
Mar 30, 2016 | 18.78 | 19.00 | 18.78 | 18.91 | 7,851 | +0.11(+0.59%) |
Mar 29, 2016 | 18.61 | 18.91 | 18.41 | 18.80 | 26,311 | +0.09(+0.48%) |
Mar 28, 2016 | 18.90 | 18.98 | 18.19 | 18.71 | 13,865 | -0.03(-0.16%) |
Mar 24, 2016 | 18.63 | 18.74 | 18.74 | 18.74 | 15,600 | +0.04(+0.21%) |
Mar 23, 2016 | 18.67 | 18.83 | 18.45 | 18.70 | 13,678 | -0.03(-0.16%) |
Mar 22, 2016 | 18.59 | 18.81 | 18.59 | 18.73 | 24,856 | +0.21(+1.13%) |
Mar 21, 2016 | 18.24 | 18.61 | 18.19 | 18.52 | 23,809 | +0.36(+1.98%) |
Mar 18, 2016 | 18.41 | 18.50 | 18.08 | 18.16 | 81,415 | -0.03(-0.16%) |
Mar 17, 2016 | 17.63 | 18.28 | 17.52 | 18.19 | 35,195 | +0.67(+3.82%) |
Mar 16, 2016 | 17.52 | 17.76 | 17.50 | 17.52 | 12,909 | +0.01(+0.06%) |
Mar 15, 2016 | 17.88 | 18.12 | 17.44 | 17.51 | 16,491 | -0.36(-2.01%) |
Mar 14, 2016 | 17.53 | 18.10 | 17.27 | 17.87 | 12,774 | +0.40(+2.29%) |
Mar 11, 2016 | 17.29 | 17.48 | 17.13 | 17.47 | 13,141 | +0.45(+2.64%) |
Mar 10, 2016 | 17.28 | 17.28 | 16.90 | 17.02 | 25,671 | +0.07(+0.41%) |
Mar 09, 2016 | 17.88 | 17.89 | 16.82 | 16.95 | 19,675 | -0.92(-5.15%) |
Mar 08, 2016 | 17.97 | 18.38 | 17.69 | 17.87 | 17,420 | -0.29(-1.60%) |
Mar 07, 2016 | 16.90 | 19.50 | 16.86 | 18.16 | 75,774 | +1.36(+8.10%) |
Mar 04, 2016 | 16.89 | 17.26 | 16.30 | 16.80 | 101,648 | -0.20(-1.18%) |
Mar 03, 2016 | 17.10 | 17.10 | 16.95 | 17.00 | 26,797 | +0.00(+0.00%) |
Mar 02, 2016 | 17.00 | 17.05 | 16.67 | 17.00 | 44,095 | +0.04(+0.24%) |
Mar 01, 2016 | 17.01 | 17.31 | 16.80 | 16.96 | 22,971 | -0.02(-0.12%) |
Feb 29, 2016 | 16.91 | 17.03 | 16.86 | 16.98 | 25,826 | -0.01(-0.06%) |
Feb 26, 2016 | 17.55 | 17.55 | 16.75 | 16.99 | 32,300 | -0.41(-2.36%) |
Feb 25, 2016 | 17.80 | 17.80 | 17.20 | 17.40 | 13,524 | -0.50(-2.79%) |
Feb 24, 2016 | 18.01 | 18.61 | 17.77 | 17.90 | 14,017 | -0.17(-0.94%) |
Feb 23, 2016 | 18.39 | 18.53 | 17.93 | 18.07 | 16,182 | -0.41(-2.22%) |
Feb 22, 2016 | 18.62 | 18.96 | 18.26 | 18.48 | 19,128 | -0.11(-0.59%) |
Feb 19, 2016 | 18.33 | 18.78 | 17.80 | 18.59 | 15,350 | +0.22(+1.20%) |
Feb 18, 2016 | 18.38 | 18.73 | 18.16 | 18.37 | 13,722 | -0.14(-0.76%) |
Feb 17, 2016 | 18.64 | 19.22 | 18.17 | 18.51 | 30,415 | -0.11(-0.59%) |
Feb 16, 2016 | 18.55 | 18.92 | 18.10 | 18.62 | 15,243 | +0.12(+0.65%) |
Feb 12, 2016 | 18.47 | 18.50 | 18.50 | 18.50 | 15,700 | +0.50(+2.78%) |
Feb 11, 2016 | 18.72 | 19.45 | 17.87 | 18.00 | 19,974 | -0.82(-4.36%) |
Feb 10, 2016 | 19.22 | 19.62 | 18.75 | 18.82 | 19,865 | -0.44(-2.28%) |
Feb 09, 2016 | 19.35 | 19.60 | 18.95 | 19.26 | 17,777 | -0.02(-0.10%) |
Feb 08, 2016 | 18.59 | 19.44 | 17.75 | 19.28 | 33,861 | +0.31(+1.63%) |
Feb 05, 2016 | 19.49 | 19.51 | 18.81 | 18.97 | 16,641 | -0.54(-2.77%) |
Feb 04, 2016 | 20.09 | 19.70 | 19.15 | 19.51 | 16,420 | -0.19(-0.96%) |
Feb 03, 2016 | 20.22 | 20.66 | 19.32 | 19.70 | 30,358 | -0.35(-1.75%) |
Feb 02, 2016 | 19.74 | 20.33 | 19.63 | 20.05 | 32,910 | +0.05(+0.25%) |
Feb 01, 2016 | 21.25 | 21.25 | 19.93 | 20.00 | 16,266 | -1.45(-6.76%) |
Jan 29, 2016 | 20.13 | 21.45 | 20.10 | 21.45 | 40,458 | +1.39(+6.93%) |
Jan 28, 2016 | 20.08 | 20.17 | 19.91 | 20.06 | 15,251 | +0.18(+0.91%) |
Jan 27, 2016 | 20.21 | 20.21 | 19.78 | 19.88 | 32,005 | -0.35(-1.73%) |
Jan 26, 2016 | 19.62 | 20.23 | 18.86 | 20.23 | 15,892 | +0.53(+2.69%) |
Jan 25, 2016 | 20.76 | 20.83 | 19.54 | 19.70 | 13,665 | -1.20(-5.74%) |
Jan 22, 2016 | 20.32 | 20.96 | 19.75 | 20.90 | 47,847 | +0.73(+3.62%) |
Jan 21, 2016 | 19.90 | 21.00 | 19.90 | 20.17 | 56,695 | +0.30(+1.51%) |
Jan 20, 2016 | 19.20 | 20.24 | 18.58 | 19.87 | 60,842 | +0.42(+2.16%) |
Jan 19, 2016 | 18.72 | 19.65 | 17.04 | 19.45 | 32,275 | +0.85(+4.57%) |
Jan 15, 2016 | 18.50 | 18.60 | 18.60 | 18.60 | 57,000 | -0.31(-1.64%) |
Jan 14, 2016 | 18.44 | 19.00 | 17.95 | 18.91 | 159,220 | +0.78(+4.30%) |
Jan 13, 2016 | 19.36 | 19.36 | 18.04 | 18.13 | 42,697 | -1.38(-7.07%) |
Jan 12, 2016 | 20.63 | 20.76 | 19.30 | 19.51 | 64,875 | -1.13(-5.47%) |
Jan 11, 2016 | 21.46 | 21.46 | 20.53 | 20.64 | 47,413 | -0.94(-4.36%) |
Jan 08, 2016 | 22.05 | 22.05 | 20.44 | 21.58 | 38,811 | -0.60(-2.71%) |
Jan 07, 2016 | 21.71 | 22.25 | 21.71 | 22.18 | 28,998 | +0.26(+1.19%) |
Jan 06, 2016 | 22.02 | 22.02 | 21.80 | 21.92 | 20,840 | -0.26(-1.17%) |
Jan 05, 2016 | 23.35 | 23.35 | 21.98 | 22.18 | 12,989 | -0.97(-4.19%) |