Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 19.01 | 19.22 | 18.98 | 19.19 | 683,207 | +0.02(+0.10%) |
Mar 30, 2016 | 19.01 | 19.22 | 19.01 | 19.17 | 169,950 | +0.48(+2.57%) |
Mar 29, 2016 | 18.51 | 18.72 | 18.48 | 18.69 | 62,672 | +0.28(+1.52%) |
Mar 28, 2016 | 18.40 | 18.42 | 18.29 | 18.41 | 46,326 | +0.09(+0.49%) |
Mar 24, 2016 | 18.32 | 18.32 | 18.32 | 0 | -0.12(-0.68%) | |
Mar 23, 2016 | 18.31 | 18.50 | 18.31 | 18.45 | 62,871 | +0.30(+1.68%) |
Mar 22, 2016 | 17.95 | 18.17 | 17.95 | 18.14 | 51,956 | +0.07(+0.39%) |
Mar 21, 2016 | 17.77 | 18.07 | 17.77 | 18.07 | 55,690 | +0.12(+0.67%) |
Mar 18, 2016 | 17.74 | 18.03 | 17.74 | 17.95 | 71,570 | -0.01(-0.06%) |
Mar 17, 2016 | 17.67 | 18.02 | 17.63 | 17.96 | 102,875 | +0.03(+0.17%) |
Mar 16, 2016 | 17.74 | 18.10 | 17.71 | 17.93 | 110,174 | -0.48(-2.61%) |
Mar 15, 2016 | 18.25 | 18.44 | 18.25 | 18.41 | 43,154 | +0.09(+0.52%) |
Mar 14, 2016 | 18.42 | 18.42 | 18.25 | 18.32 | 65,552 | +0.09(+0.47%) |
Mar 11, 2016 | 18.09 | 18.23 | 18.07 | 18.23 | 70,834 | +0.43(+2.42%) |
Mar 10, 2016 | 17.76 | 17.90 | 17.68 | 17.80 | 95,550 | +0.14(+0.79%) |
Mar 09, 2016 | 17.59 | 17.68 | 17.55 | 17.66 | 48,306 | +0.00(+0.00%) |
Mar 08, 2016 | 17.69 | 17.72 | 17.62 | 17.66 | 155,539 | -0.21(-1.18%) |
Mar 07, 2016 | 17.73 | 17.90 | 17.72 | 17.87 | 83,450 | +0.00(+0.00%) |
Mar 04, 2016 | 17.71 | 17.93 | 17.71 | 17.87 | 75,757 | +0.17(+0.96%) |
Mar 03, 2016 | 17.53 | 17.74 | 17.51 | 17.70 | 121,330 | +0.20(+1.14%) |
Mar 02, 2016 | 17.36 | 17.50 | 17.30 | 17.50 | 763,154 | -0.20(-1.10%) |
Mar 01, 2016 | 17.49 | 17.71 | 17.46 | 17.70 | 99,137 | +0.30(+1.70%) |
Feb 29, 2016 | 17.36 | 17.42 | 17.26 | 17.40 | 471,920 | -0.15(-0.85%) |
Feb 26, 2016 | 17.63 | 17.67 | 17.49 | 17.55 | 107,533 | -0.19(-1.07%) |
Feb 25, 2016 | 17.65 | 17.77 | 17.61 | 17.74 | 124,985 | +0.30(+1.72%) |
Feb 24, 2016 | 17.55 | 17.58 | 17.22 | 17.44 | 257,562 | -0.61(-3.35%) |
Feb 23, 2016 | 18.04 | 18.15 | 18.02 | 18.05 | 177,305 | +0.03(+0.14%) |
Feb 22, 2016 | 17.95 | 18.08 | 17.95 | 18.02 | 127,742 | -0.12(-0.68%) |
Feb 19, 2016 | 18.04 | 18.17 | 17.98 | 18.14 | 323,285 | -0.05(-0.26%) |
Feb 18, 2016 | 18.36 | 18.36 | 18.16 | 18.19 | 876,146 | -0.15(-0.82%) |
Feb 17, 2016 | 18.16 | 18.35 | 18.13 | 18.34 | 578,850 | +0.11(+0.60%) |
Feb 16, 2016 | 18.07 | 18.23 | 17.98 | 18.23 | 165,564 | +0.21(+1.17%) |
Feb 12, 2016 | 18.02 | 18.02 | 18.02 | 0 | +0.11(+0.61%) | |
Feb 11, 2016 | 17.62 | 17.95 | 17.32 | 17.91 | 1,664,092 | +0.71(+4.13%) |
Feb 10, 2016 | 17.14 | 17.29 | 17.08 | 17.20 | 1,619,319 | +0.41(+2.44%) |
Feb 09, 2016 | 16.34 | 16.83 | 16.34 | 16.79 | 1,135,225 | +0.23(+1.39%) |
Feb 08, 2016 | 16.59 | 16.73 | 16.32 | 16.56 | 2,686,127 | -0.62(-3.61%) |
Feb 05, 2016 | 17.19 | 17.28 | 16.99 | 17.18 | 4,289,810 | +0.07(+0.41%) |
Feb 04, 2016 | 17.00 | 17.11 | 16.94 | 17.11 | 3,180,999 | +0.08(+0.47%) |
Feb 03, 2016 | 16.89 | 17.03 | 16.75 | 17.03 | 5,525,845 | +0.17(+1.01%) |
Feb 02, 2016 | 16.93 | 16.96 | 16.81 | 16.86 | 1,320,641 | -0.26(-1.52%) |
Feb 01, 2016 | 16.89 | 17.15 | 16.89 | 17.12 | 257,940 | +0.21(+1.24%) |
Jan 29, 2016 | 16.68 | 16.91 | 16.54 | 16.91 | 79,843 | +0.47(+2.86%) |
Jan 28, 2016 | 16.45 | 16.50 | 16.36 | 16.44 | 48,912 | +0.52(+3.27%) |
Jan 27, 2016 | 16.14 | 16.33 | 15.91 | 15.92 | 213,255 | -0.23(-1.42%) |
Jan 26, 2016 | 15.91 | 16.16 | 15.91 | 16.15 | 217,662 | +0.40(+2.54%) |
Jan 25, 2016 | 15.80 | 15.88 | 15.75 | 15.75 | 44,357 | -0.02(-0.13%) |
Jan 22, 2016 | 15.78 | 15.82 | 15.72 | 15.77 | 46,619 | +0.15(+0.99%) |
Jan 21, 2016 | 15.26 | 15.67 | 15.25 | 15.62 | 292,292 | +0.21(+1.40%) |
Jan 20, 2016 | 15.23 | 15.51 | 15.04 | 15.40 | 228,012 | -0.25(-1.63%) |
Jan 19, 2016 | 15.74 | 15.74 | 15.53 | 15.65 | 64,555 | +0.04(+0.22%) |
Jan 15, 2016 | 15.62 | 15.62 | 15.62 | 0 | -0.44(-2.74%) | |
Jan 14, 2016 | 16.15 | 16.15 | 15.91 | 16.06 | 153,077 | -0.01(-0.06%) |
Jan 13, 2016 | 16.20 | 16.31 | 16.07 | 16.07 | 43,433 | -0.56(-3.37%) |
Jan 12, 2016 | 16.56 | 16.63 | 16.43 | 16.63 | 41,770 | -0.33(-1.95%) |
Jan 11, 2016 | 16.90 | 17.03 | 16.81 | 16.96 | 81,039 | -0.22(-1.28%) |
Jan 08, 2016 | 17.32 | 17.35 | 17.18 | 17.18 | 34,866 | -0.09(-0.52%) |
Jan 07, 2016 | 17.27 | 17.40 | 17.18 | 17.27 | 48,290 | -0.16(-0.92%) |
Jan 06, 2016 | 17.17 | 17.53 | 17.04 | 17.43 | 35,701 | -0.30(-1.69%) |
Jan 05, 2016 | 17.71 | 17.73 | 17.52 | 17.73 | 42,130 | +0.13(+0.74%) |