Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 17.52 | 17.71 | 17.46 | 17.56 | 80,205 | +0.00(+0.00%) |
Mar 30, 2016 | 17.71 | 17.74 | 17.46 | 17.56 | 122,146 | +0.04(+0.23%) |
Mar 29, 2016 | 17.27 | 17.53 | 17.13 | 17.52 | 116,230 | +0.10(+0.57%) |
Mar 28, 2016 | 17.57 | 17.57 | 17.31 | 17.42 | 79,915 | -0.08(-0.49%) |
Mar 24, 2016 | 17.24 | 17.50 | 17.50 | 17.50 | 253,100 | +0.07(+0.43%) |
Mar 23, 2016 | 17.70 | 17.77 | 17.40 | 17.43 | 149,493 | -0.41(-2.30%) |
Mar 22, 2016 | 17.79 | 17.96 | 17.70 | 17.84 | 59,201 | -0.05(-0.28%) |
Mar 21, 2016 | 17.90 | 18.01 | 17.72 | 17.89 | 232,985 | -0.05(-0.28%) |
Mar 18, 2016 | 18.22 | 18.22 | 17.81 | 17.94 | 213,900 | -0.14(-0.77%) |
Mar 17, 2016 | 17.98 | 18.22 | 17.80 | 18.08 | 133,576 | +0.28(+1.57%) |
Mar 16, 2016 | 17.64 | 17.84 | 17.51 | 17.80 | 189,862 | +0.31(+1.77%) |
Mar 15, 2016 | 17.30 | 17.49 | 17.18 | 17.49 | 71,851 | -0.05(-0.29%) |
Mar 14, 2016 | 17.50 | 17.61 | 17.36 | 17.54 | 103,689 | -0.12(-0.68%) |
Mar 11, 2016 | 17.52 | 17.72 | 17.44 | 17.66 | 173,911 | +0.42(+2.44%) |
Mar 10, 2016 | 17.25 | 17.25 | 16.94 | 17.24 | 105,993 | +0.02(+0.14%) |
Mar 09, 2016 | 17.21 | 17.44 | 16.98 | 17.22 | 123,113 | +0.26(+1.51%) |
Mar 08, 2016 | 17.71 | 17.71 | 16.94 | 16.96 | 375,631 | -0.77(-4.34%) |
Mar 07, 2016 | 17.55 | 17.73 | 17.26 | 17.73 | 286,232 | +0.43(+2.49%) |
Mar 04, 2016 | 17.25 | 17.27 | 17.04 | 17.30 | 181,448 | +0.17(+0.99%) |
Mar 03, 2016 | 16.91 | 17.15 | 16.79 | 17.13 | 157,355 | +0.28(+1.64%) |
Mar 02, 2016 | 16.34 | 16.85 | 16.26 | 16.85 | 206,882 | +0.44(+2.71%) |
Mar 01, 2016 | 16.23 | 16.47 | 16.03 | 16.41 | 207,350 | +0.31(+1.93%) |
Feb 29, 2016 | 16.35 | 16.36 | 16.05 | 16.10 | 115,328 | -0.14(-0.86%) |
Feb 26, 2016 | 16.42 | 16.45 | 16.22 | 16.24 | 108,543 | +0.12(+0.74%) |
Feb 25, 2016 | 16.05 | 16.14 | 15.79 | 16.12 | 113,361 | +0.02(+0.12%) |
Feb 24, 2016 | 15.68 | 16.12 | 15.59 | 16.10 | 133,672 | +0.16(+1.00%) |
Feb 23, 2016 | 16.34 | 16.39 | 15.91 | 15.94 | 149,928 | -0.52(-3.16%) |
Feb 22, 2016 | 16.58 | 16.58 | 16.33 | 16.46 | 163,405 | +0.36(+2.24%) |
Feb 19, 2016 | 16.03 | 16.10 | 15.81 | 16.10 | 73,068 | -0.05(-0.31%) |
Feb 18, 2016 | 16.49 | 16.50 | 16.09 | 16.15 | 161,539 | -0.17(-1.04%) |
Feb 17, 2016 | 16.08 | 16.41 | 15.97 | 16.32 | 236,499 | +0.47(+2.97%) |
Feb 16, 2016 | 15.97 | 16.00 | 15.62 | 15.85 | 146,034 | +0.17(+1.08%) |
Feb 12, 2016 | 15.48 | 15.68 | 15.68 | 15.68 | 187,600 | +0.38(+2.48%) |
Feb 11, 2016 | 15.09 | 15.40 | 14.88 | 15.30 | 210,536 | -0.07(-0.46%) |
Feb 10, 2016 | 15.41 | 15.72 | 15.24 | 15.37 | 123,606 | -0.06(-0.39%) |
Feb 09, 2016 | 15.60 | 15.72 | 15.19 | 15.43 | 182,384 | -0.39(-2.47%) |
Feb 08, 2016 | 15.55 | 15.91 | 15.33 | 15.82 | 135,850 | -0.04(-0.25%) |
Feb 05, 2016 | 16.05 | 16.05 | 15.74 | 15.86 | 101,821 | -0.36(-2.22%) |
Feb 04, 2016 | 16.26 | 16.51 | 16.11 | 16.22 | 141,275 | +0.02(+0.12%) |
Feb 03, 2016 | 15.83 | 16.20 | 15.28 | 16.20 | 205,384 | +0.60(+3.85%) |
Feb 02, 2016 | 15.85 | 15.85 | 15.53 | 15.60 | 147,389 | -0.54(-3.35%) |
Feb 01, 2016 | 16.33 | 16.33 | 15.90 | 16.14 | 257,543 | -0.33(-2.00%) |
Jan 29, 2016 | 16.08 | 16.47 | 15.99 | 16.47 | 157,354 | +0.43(+2.68%) |
Jan 28, 2016 | 16.06 | 16.20 | 15.73 | 16.04 | 149,322 | +0.50(+3.22%) |
Jan 27, 2016 | 15.64 | 15.95 | 15.36 | 15.54 | 184,635 | -0.08(-0.51%) |
Jan 26, 2016 | 15.27 | 15.62 | 15.09 | 15.62 | 141,871 | +0.58(+3.86%) |
Jan 25, 2016 | 15.51 | 15.84 | 15.02 | 15.04 | 261,120 | -0.74(-4.69%) |
Jan 22, 2016 | 15.70 | 15.89 | 15.40 | 15.78 | 233,083 | +0.67(+4.43%) |
Jan 21, 2016 | 14.65 | 15.27 | 14.56 | 15.11 | 196,735 | +0.46(+3.14%) |
Jan 20, 2016 | 14.81 | 14.86 | 14.14 | 14.65 | 358,642 | -0.43(-2.85%) |
Jan 19, 2016 | 15.59 | 15.61 | 14.85 | 15.08 | 279,392 | -0.39(-2.52%) |
Jan 15, 2016 | 15.32 | 15.47 | 15.47 | 15.47 | 305,800 | -0.44(-2.77%) |
Jan 14, 2016 | 15.37 | 16.04 | 15.18 | 15.91 | 181,129 | +0.66(+4.33%) |
Jan 13, 2016 | 15.75 | 15.85 | 15.09 | 15.25 | 247,390 | -0.33(-2.12%) |
Jan 12, 2016 | 15.92 | 15.92 | 15.15 | 15.58 | 193,107 | +0.05(+0.32%) |
Jan 11, 2016 | 15.95 | 15.95 | 15.34 | 15.53 | 202,342 | -0.36(-2.27%) |
Jan 08, 2016 | 16.17 | 16.19 | 15.82 | 15.89 | 253,862 | -0.21(-1.30%) |
Jan 07, 2016 | 16.24 | 16.50 | 16.02 | 16.10 | 430,436 | -0.39(-2.39%) |
Jan 06, 2016 | 16.88 | 16.88 | 16.38 | 16.49 | 377,396 | -0.65(-3.77%) |
Jan 05, 2016 | 17.12 | 17.15 | 16.87 | 17.14 | 94,104 | +0.06(+0.35%) |