Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 18.63 | 19.12 | 18.51 | 18.82 | 2,344,550 | +0.17(+0.89%) |
Mar 30, 2016 | 18.71 | 18.89 | 18.57 | 18.65 | 1,757,520 | +0.03(+0.14%) |
Mar 29, 2016 | 18.35 | 18.75 | 18.22 | 18.62 | 1,377,540 | +0.23(+1.24%) |
Mar 28, 2016 | 18.32 | 18.63 | 18.07 | 18.40 | 1,317,890 | +0.07(+0.40%) |
Mar 24, 2016 | 18.22 | 18.32 | 18.32 | 18.32 | 1,165,000 | +0.00(+0.01%) |
Mar 23, 2016 | 18.93 | 19.13 | 18.29 | 18.32 | 1,908,680 | -0.66(-3.46%) |
Mar 22, 2016 | 18.82 | 19.11 | 18.82 | 18.98 | 1,906,120 | +0.06(+0.30%) |
Mar 21, 2016 | 18.64 | 19.02 | 18.47 | 18.92 | 1,549,430 | +0.27(+1.45%) |
Mar 18, 2016 | 18.68 | 19.11 | 18.47 | 18.65 | 3,166,560 | +0.07(+0.36%) |
Mar 17, 2016 | 18.36 | 18.79 | 18.29 | 18.58 | 1,558,180 | +0.17(+0.94%) |
Mar 16, 2016 | 17.65 | 18.50 | 17.43 | 18.41 | 1,514,070 | +0.67(+3.80%) |
Mar 15, 2016 | 18.12 | 18.16 | 17.72 | 17.74 | 1,841,460 | -0.51(-2.81%) |
Mar 14, 2016 | 18.30 | 18.50 | 17.83 | 18.25 | 1,094,510 | -0.03(-0.14%) |
Mar 11, 2016 | 17.92 | 18.37 | 17.86 | 18.27 | 1,602,810 | +0.51(+2.87%) |
Mar 10, 2016 | 17.98 | 18.28 | 17.57 | 17.77 | 2,032,420 | -0.17(-0.92%) |
Mar 09, 2016 | 17.91 | 18.07 | 17.56 | 17.93 | 1,394,430 | +0.17(+0.93%) |
Mar 08, 2016 | 18.33 | 18.46 | 17.71 | 17.77 | 1,522,360 | -0.70(-3.81%) |
Mar 07, 2016 | 18.28 | 18.67 | 18.14 | 18.47 | 1,962,580 | +0.14(+0.78%) |
Mar 04, 2016 | 18.15 | 18.34 | 17.77 | 18.32 | 1,736,080 | +0.19(+1.07%) |
Mar 03, 2016 | 17.97 | 18.15 | 17.88 | 18.13 | 1,518,380 | +0.20(+1.13%) |
Mar 02, 2016 | 17.87 | 17.97 | 17.27 | 17.93 | 2,157,760 | +0.01(+0.05%) |
Mar 01, 2016 | 17.86 | 18.03 | 17.58 | 17.92 | 1,869,470 | +0.21(+1.21%) |
Feb 29, 2016 | 17.95 | 18.08 | 17.67 | 17.71 | 2,109,800 | -0.22(-1.22%) |
Feb 26, 2016 | 17.20 | 17.98 | 17.09 | 17.92 | 2,741,470 | +0.81(+4.72%) |
Feb 25, 2016 | 17.34 | 18.24 | 16.17 | 17.12 | 5,278,020 | -0.17(-0.99%) |
Feb 24, 2016 | 17.08 | 17.49 | 16.76 | 17.29 | 2,111,580 | +0.01(+0.05%) |
Feb 23, 2016 | 17.12 | 17.46 | 16.88 | 17.28 | 1,857,620 | +0.05(+0.29%) |
Feb 22, 2016 | 17.33 | 17.70 | 17.09 | 17.23 | 1,519,680 | +0.07(+0.40%) |
Feb 19, 2016 | 16.75 | 17.33 | 16.74 | 17.16 | 1,618,500 | +0.34(+2.03%) |
Feb 18, 2016 | 17.02 | 17.36 | 16.60 | 16.82 | 2,272,880 | -0.19(-1.12%) |
Feb 17, 2016 | 16.38 | 17.20 | 16.36 | 17.01 | 2,706,300 | +0.76(+4.69%) |
Feb 16, 2016 | 16.06 | 16.31 | 15.81 | 16.25 | 2,172,620 | +0.48(+3.02%) |
Feb 12, 2016 | 15.72 | 15.77 | 15.77 | 15.77 | 1,747,000 | +0.23(+1.48%) |
Feb 11, 2016 | 15.48 | 15.69 | 15.26 | 15.54 | 1,426,610 | -0.16(-1.03%) |
Feb 10, 2016 | 15.54 | 15.86 | 15.40 | 15.70 | 2,386,080 | +0.30(+1.96%) |
Feb 09, 2016 | 14.71 | 15.69 | 14.65 | 15.40 | 3,711,570 | +0.51(+3.43%) |
Feb 08, 2016 | 16.02 | 16.02 | 14.68 | 14.89 | 3,760,710 | -1.44(-8.81%) |
Feb 05, 2016 | 17.14 | 17.32 | 16.25 | 16.33 | 3,110,940 | -0.91(-5.28%) |
Feb 04, 2016 | 16.63 | 17.31 | 16.56 | 17.24 | 1,964,240 | +0.53(+3.17%) |
Feb 03, 2016 | 17.06 | 17.15 | 16.42 | 16.71 | 2,144,120 | -0.20(-1.19%) |
Feb 02, 2016 | 17.55 | 17.55 | 16.86 | 16.91 | 2,229,420 | -0.81(-4.60%) |
Feb 01, 2016 | 17.41 | 17.86 | 17.41 | 17.73 | 1,066,140 | +0.19(+1.08%) |
Jan 29, 2016 | 17.12 | 17.57 | 17.12 | 17.54 | 1,704,190 | +0.50(+2.92%) |
Jan 28, 2016 | 17.27 | 17.27 | 16.83 | 17.04 | 2,123,130 | +0.03(+0.18%) |
Jan 27, 2016 | 17.05 | 17.35 | 16.94 | 17.01 | 1,899,260 | -0.06(-0.35%) |
Jan 26, 2016 | 17.15 | 17.18 | 16.49 | 17.07 | 2,138,160 | -0.03(-0.16%) |
Jan 25, 2016 | 17.78 | 18.19 | 17.00 | 17.10 | 1,797,170 | -0.74(-4.13%) |
Jan 22, 2016 | 17.80 | 18.02 | 17.74 | 17.83 | 1,615,910 | +0.22(+1.23%) |
Jan 21, 2016 | 17.52 | 17.77 | 17.48 | 17.62 | 1,959,440 | +0.20(+1.13%) |
Jan 20, 2016 | 17.41 | 17.62 | 16.57 | 17.42 | 1,810,050 | -0.33(-1.86%) |
Jan 19, 2016 | 18.00 | 18.00 | 17.48 | 17.75 | 1,845,790 | -0.07(-0.38%) |
Jan 15, 2016 | 17.78 | 17.82 | 17.82 | 17.82 | 1,294,000 | -0.53(-2.88%) |
Jan 14, 2016 | 17.93 | 18.57 | 17.84 | 18.35 | 953,180 | +0.33(+1.81%) |
Jan 13, 2016 | 18.73 | 19.09 | 18.01 | 18.02 | 2,157,290 | -0.50(-2.72%) |
Jan 12, 2016 | 18.17 | 18.63 | 18.17 | 18.53 | 1,779,490 | +0.52(+2.86%) |
Jan 11, 2016 | 18.27 | 18.36 | 17.66 | 18.01 | 3,134,420 | -0.20(-1.10%) |
Jan 08, 2016 | 18.44 | 18.75 | 18.09 | 18.21 | 2,627,650 | -0.22(-1.18%) |
Jan 07, 2016 | 19.14 | 19.27 | 18.29 | 18.43 | 3,789,530 | -1.06(-5.43%) |
Jan 06, 2016 | 19.58 | 19.88 | 19.38 | 19.49 | 2,424,940 | -0.49(-2.43%) |
Jan 05, 2016 | 19.82 | 20.12 | 19.53 | 19.97 | 1,971,230 | +0.22(+1.11%) |