Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 20.80 | 21.08 | 20.66 | 21.08 | 10,030 | +0.28(+1.33%) |
Mar 30, 2016 | 20.26 | 20.81 | 20.26 | 20.80 | 9,905 | +0.64(+3.17%) |
Mar 29, 2016 | 20.14 | 20.19 | 19.56 | 20.16 | 14,588 | +0.18(+0.91%) |
Mar 28, 2016 | 20.33 | 20.33 | 19.92 | 19.98 | 7,201 | -0.33(-1.63%) |
Mar 24, 2016 | 20.31 | 20.31 | 20.31 | 20.31 | 800 | -0.27(-1.33%) |
Mar 23, 2016 | 21.16 | 21.16 | 20.58 | 20.58 | 3,246 | -0.37(-1.75%) |
Mar 22, 2016 | 20.95 | 20.95 | 20.95 | 20.95 | 101 | +0.01(+0.05%) |
Mar 21, 2016 | 20.94 | 20.94 | 20.94 | 20.94 | 375 | +0.13(+0.62%) |
Mar 17, 2016 | 20.52 | 20.81 | 20.81 | 20.81 | 2,400 | +1.19(+6.07%) |
Mar 15, 2016 | 19.62 | 19.62 | 19.62 | 19.62 | 1 | -0.13(-0.66%) |
Mar 14, 2016 | 19.75 | 19.75 | 19.75 | 19.75 | 4,500 | +0.13(+0.66%) |
Mar 11, 2016 | 19.62 | 19.62 | 19.62 | 19.62 | 202 | +0.37(+1.92%) |
Mar 10, 2016 | 19.25 | 19.25 | 19.25 | 19.25 | 144 | -0.60(-3.02%) |
Mar 08, 2016 | 19.85 | 19.85 | 19.85 | 19.85 | 300 | -0.51(-2.51%) |
Mar 07, 2016 | 20.43 | 20.43 | 20.36 | 20.36 | 1,101 | +0.57(+2.88%) |
Mar 04, 2016 | 18.96 | 20.20 | 18.96 | 19.79 | 1,350 | -0.23(-1.15%) |
Mar 03, 2016 | 20.27 | 20.27 | 20.00 | 20.02 | 600 | +1.26(+6.72%) |
Mar 02, 2016 | 18.76 | 18.76 | 18.76 | 18.76 | 130 | +0.17(+0.91%) |
Mar 01, 2016 | 18.28 | 18.65 | 18.28 | 18.59 | 3,939 | +0.14(+0.74%) |
Feb 29, 2016 | 18.45 | 18.45 | 18.45 | 18.45 | 275 | -0.03(-0.14%) |
Feb 26, 2016 | 18.48 | 18.48 | 18.48 | 18.48 | 204 | +0.62(+3.47%) |
Feb 25, 2016 | 17.72 | 17.86 | 17.58 | 17.86 | 1,146 | +0.14(+0.79%) |
Feb 24, 2016 | 17.38 | 17.72 | 17.38 | 17.72 | 325 | -0.27(-1.50%) |
Feb 23, 2016 | 17.99 | 17.99 | 17.99 | 17.99 | 100 | -0.25(-1.37%) |
Feb 22, 2016 | 18.24 | 18.24 | 18.24 | 18.24 | 101 | +0.81(+4.65%) |
Feb 19, 2016 | 17.29 | 17.43 | 17.24 | 17.43 | 833 | -0.18(-1.04%) |
Feb 18, 2016 | 17.75 | 17.75 | 17.52 | 17.61 | 722 | -0.17(-0.93%) |
Feb 17, 2016 | 17.28 | 17.78 | 17.28 | 17.78 | 980 | +0.76(+4.47%) |
Feb 16, 2016 | 16.64 | 17.02 | 16.64 | 17.02 | 1,205 | +1.70(+11.06%) |
Feb 11, 2016 | 15.00 | 15.32 | 15.32 | 15.32 | 900 | -1.30(-7.85%) |
Feb 10, 2016 | 16.15 | 16.63 | 16.15 | 16.63 | 3,124 | +0.42(+2.59%) |
Feb 09, 2016 | 16.29 | 16.29 | 15.79 | 16.21 | 1,454 | -0.68(-4.03%) |
Feb 08, 2016 | 16.84 | 17.11 | 16.74 | 16.89 | 1,234 | -1.31(-7.20%) |
Feb 05, 2016 | 18.12 | 18.64 | 18.09 | 18.20 | 2,446 | -0.35(-1.89%) |
Feb 04, 2016 | 18.31 | 18.79 | 18.31 | 18.55 | 3,220 | +0.60(+3.34%) |
Feb 03, 2016 | 17.76 | 18.00 | 17.76 | 17.95 | 1,277 | +0.04(+0.23%) |
Feb 02, 2016 | 17.67 | 17.99 | 17.67 | 17.91 | 904 | -0.49(-2.66%) |
Feb 01, 2016 | 18.00 | 18.40 | 17.85 | 18.40 | 960 | -0.48(-2.54%) |
Jan 29, 2016 | 18.83 | 18.88 | 18.83 | 18.88 | 395 | +0.27(+1.45%) |
Jan 28, 2016 | 18.99 | 19.02 | 18.61 | 18.61 | 801 | +0.69(+3.85%) |
Jan 27, 2016 | 17.74 | 18.09 | 17.53 | 17.92 | 5,572 | -0.04(-0.22%) |
Jan 26, 2016 | 17.75 | 18.09 | 17.49 | 17.96 | 3,637 | +0.17(+0.96%) |
Jan 25, 2016 | 17.85 | 18.38 | 17.77 | 17.79 | 976 | +0.11(+0.62%) |
Jan 22, 2016 | 17.44 | 18.00 | 17.44 | 17.68 | 1,321 | +1.39(+8.52%) |
Jan 21, 2016 | 16.29 | 16.29 | 16.29 | 16.29 | 400 | +0.34(+2.14%) |
Jan 20, 2016 | 15.45 | 15.95 | 15.40 | 15.95 | 2,353 | -0.84(-5.00%) |
Jan 19, 2016 | 17.58 | 17.58 | 16.45 | 16.79 | 1,390 | -1.76(-9.49%) |
Jan 14, 2016 | 17.79 | 18.55 | 18.55 | 18.55 | 1,600 | +0.81(+4.57%) |
Jan 13, 2016 | 18.15 | 18.15 | 17.56 | 17.74 | 959 | -0.86(-4.62%) |
Jan 12, 2016 | 19.35 | 19.35 | 18.06 | 18.60 | 1,653 | -0.34(-1.80%) |
Jan 11, 2016 | 19.20 | 19.20 | 18.94 | 18.94 | 1,000 | -1.48(-7.25%) |
Jan 08, 2016 | 20.42 | 20.42 | 20.42 | 20.42 | 100 | -0.06(-0.32%) |
Jan 07, 2016 | 20.84 | 21.03 | 20.48 | 20.48 | 1,471 | -0.89(-4.17%) |
Jan 06, 2016 | 21.70 | 21.70 | 21.38 | 21.38 | 1,393 | -1.35(-5.92%) |
Jan 05, 2016 | 22.39 | 22.72 | 22.31 | 22.72 | 1,027 | -0.02(-0.08%) |