Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 16.91 | 17.41 | 16.44 | 17.00 | 4,866,196 | -0.06(-0.33%) |
Mar 30, 2016 | 15.45 | 17.14 | 15.18 | 17.06 | 17,073,308 | -0.87(-4.83%) |
Mar 29, 2016 | 17.70 | 17.98 | 17.36 | 17.93 | 2,502,880 | +0.17(+0.95%) |
Mar 28, 2016 | 17.99 | 18.07 | 17.66 | 17.76 | 978,100 | -0.14(-0.80%) |
Mar 24, 2016 | 17.38 | 17.90 | 17.90 | 17.90 | 686,461 | +0.38(+2.18%) |
Mar 23, 2016 | 17.97 | 18.10 | 17.46 | 17.52 | 728,369 | -0.45(-2.50%) |
Mar 22, 2016 | 17.90 | 18.13 | 17.79 | 17.97 | 946,146 | +0.08(+0.46%) |
Mar 21, 2016 | 18.29 | 18.31 | 17.76 | 17.89 | 942,563 | -0.47(-2.58%) |
Mar 18, 2016 | 17.85 | 18.39 | 17.62 | 18.36 | 1,537,953 | +0.61(+3.42%) |
Mar 17, 2016 | 17.70 | 17.91 | 17.56 | 17.75 | 1,128,793 | -0.08(-0.43%) |
Mar 16, 2016 | 18.06 | 18.19 | 17.68 | 17.83 | 776,755 | -0.35(-1.91%) |
Mar 15, 2016 | 18.11 | 18.35 | 18.04 | 18.18 | 337,537 | -0.06(-0.34%) |
Mar 14, 2016 | 18.14 | 18.34 | 17.98 | 18.24 | 486,977 | +0.10(+0.56%) |
Mar 11, 2016 | 18.29 | 18.47 | 17.82 | 18.14 | 1,127,682 | -0.04(-0.22%) |
Mar 10, 2016 | 18.50 | 18.66 | 17.97 | 18.18 | 719,706 | -0.28(-1.52%) |
Mar 09, 2016 | 19.08 | 19.08 | 18.24 | 18.46 | 736,215 | -0.53(-2.82%) |
Mar 08, 2016 | 19.11 | 19.24 | 18.82 | 18.99 | 541,956 | -0.31(-1.61%) |
Mar 07, 2016 | 19.04 | 19.31 | 18.93 | 19.30 | 695,983 | +0.12(+0.64%) |
Mar 04, 2016 | 19.23 | 19.35 | 18.99 | 19.18 | 557,690 | +0.01(+0.05%) |
Mar 03, 2016 | 19.00 | 19.30 | 18.96 | 19.17 | 452,440 | +0.08(+0.43%) |
Mar 02, 2016 | 18.83 | 19.09 | 18.56 | 19.09 | 685,940 | +0.18(+0.97%) |
Mar 01, 2016 | 18.26 | 18.10 | 18.19 | 18.90 | 548,165 | +0.80(+4.45%) |
Feb 29, 2016 | 18.12 | 18.45 | 17.84 | 18.10 | 809,468 | -0.02(-0.08%) |
Feb 26, 2016 | 17.89 | 18.14 | 17.71 | 18.12 | 684,645 | +0.31(+1.75%) |
Feb 25, 2016 | 17.75 | 17.82 | 17.40 | 17.80 | 735,455 | +0.12(+0.69%) |
Feb 24, 2016 | 17.16 | 17.72 | 16.05 | 17.68 | 652,573 | +0.23(+1.34%) |
Feb 23, 2016 | 17.35 | 17.70 | 17.33 | 17.45 | 686,310 | -0.02(-0.12%) |
Feb 22, 2016 | 17.44 | 17.92 | 17.39 | 17.47 | 932,990 | +0.10(+0.59%) |
Feb 19, 2016 | 16.47 | 17.42 | 16.33 | 17.37 | 1,497,502 | +0.87(+5.25%) |
Feb 18, 2016 | 16.21 | 16.56 | 16.12 | 16.50 | 1,237,120 | +0.29(+1.76%) |
Feb 17, 2016 | 15.96 | 16.30 | 15.96 | 16.21 | 1,609,730 | +0.39(+2.48%) |
Feb 16, 2016 | 15.88 | 16.27 | 15.63 | 15.82 | 1,275,215 | +0.19(+1.21%) |
Feb 12, 2016 | 15.62 | 15.63 | 15.63 | 15.63 | 1,289,494 | +0.13(+0.85%) |
Feb 11, 2016 | 15.96 | 16.28 | 15.16 | 15.50 | 2,174,972 | -0.70(-4.34%) |
Feb 10, 2016 | 16.24 | 16.75 | 16.13 | 16.20 | 957,871 | +0.11(+0.66%) |
Feb 09, 2016 | 16.30 | 16.63 | 15.88 | 16.10 | 2,099,856 | -0.36(-2.20%) |
Feb 08, 2016 | 16.81 | 17.12 | 16.15 | 16.46 | 1,586,840 | -0.57(-3.35%) |
Feb 05, 2016 | 17.83 | 19.10 | 16.93 | 17.03 | 1,201,444 | -0.81(-4.57%) |
Feb 04, 2016 | 18.14 | 18.36 | 17.80 | 17.85 | 910,017 | -0.30(-1.63%) |
Feb 03, 2016 | 18.40 | 18.40 | 17.90 | 18.14 | 670,360 | -0.10(-0.56%) |
Feb 02, 2016 | 18.51 | 18.59 | 18.19 | 18.24 | 816,017 | -0.42(-2.24%) |
Feb 01, 2016 | 18.54 | 18.72 | 18.38 | 18.66 | 918,470 | +0.01(+0.05%) |
Jan 29, 2016 | 18.34 | 18.96 | 18.34 | 18.65 | 1,395,591 | +0.36(+1.95%) |
Jan 28, 2016 | 18.81 | 18.81 | 18.27 | 18.29 | 906,024 | -0.25(-1.37%) |
Jan 27, 2016 | 18.81 | 18.98 | 18.47 | 18.55 | 621,750 | -0.35(-1.86%) |
Jan 26, 2016 | 18.62 | 18.95 | 18.51 | 18.90 | 1,023,535 | +0.40(+2.18%) |
Jan 25, 2016 | 19.10 | 19.21 | 18.45 | 18.50 | 1,178,212 | -0.70(-3.66%) |
Jan 22, 2016 | 19.33 | 19.51 | 18.85 | 19.20 | 1,297,735 | +0.14(+0.72%) |
Jan 21, 2016 | 18.87 | 19.39 | 18.45 | 19.06 | 751,422 | +0.21(+1.14%) |
Jan 20, 2016 | 18.49 | 19.08 | 18.14 | 18.85 | 1,063,437 | -0.05(-0.24%) |
Jan 19, 2016 | 19.37 | 19.42 | 18.60 | 18.89 | 830,405 | -0.28(-1.44%) |
Jan 15, 2016 | 18.89 | 19.17 | 19.17 | 19.17 | 761,251 | -0.34(-1.72%) |
Jan 14, 2016 | 19.30 | 19.69 | 18.93 | 19.51 | 626,809 | +0.31(+1.62%) |
Jan 13, 2016 | 20.10 | 20.24 | 19.13 | 19.20 | 747,689 | -0.82(-4.07%) |
Jan 12, 2016 | 19.95 | 20.17 | 19.77 | 20.01 | 950,557 | +0.14(+0.69%) |
Jan 11, 2016 | 19.84 | 20.03 | 19.70 | 19.87 | 981,070 | +0.04(+0.21%) |
Jan 08, 2016 | 20.03 | 20.48 | 19.74 | 19.83 | 973,775 | -0.12(-0.59%) |
Jan 07, 2016 | 20.29 | 20.48 | 19.87 | 19.95 | 859,228 | -0.70(-3.38%) |
Jan 06, 2016 | 20.39 | 20.66 | 20.28 | 20.65 | 1,009,119 | -0.05(-0.25%) |
Jan 05, 2016 | 20.55 | 21.07 | 20.48 | 20.70 | 762,274 | +0.28(+1.35%) |