Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 17.84 | 18.01 | 17.75 | 17.93 | 345,555 | +0.17(+0.96%) |
Mar 30, 2016 | 17.49 | 17.91 | 17.44 | 17.76 | 560,631 | +0.41(+2.36%) |
Mar 29, 2016 | 17.10 | 17.38 | 17.04 | 17.35 | 482,448 | +0.15(+0.87%) |
Mar 28, 2016 | 17.27 | 17.39 | 17.14 | 17.20 | 372,218 | -0.11(-0.64%) |
Mar 24, 2016 | 17.02 | 17.31 | 17.31 | 17.31 | 549,400 | +0.22(+1.29%) |
Mar 23, 2016 | 17.54 | 17.98 | 16.93 | 17.09 | 624,965 | -0.55(-3.12%) |
Mar 22, 2016 | 17.50 | 17.71 | 16.56 | 17.64 | 2,313,394 | -1.59(-8.27%) |
Mar 21, 2016 | 19.43 | 19.67 | 19.23 | 19.23 | 272,186 | -0.25(-1.28%) |
Mar 18, 2016 | 19.10 | 19.49 | 18.99 | 19.48 | 416,669 | +0.51(+2.69%) |
Mar 17, 2016 | 18.59 | 19.10 | 18.44 | 18.97 | 275,015 | +0.21(+1.12%) |
Mar 16, 2016 | 18.42 | 18.81 | 18.41 | 18.76 | 305,140 | +0.31(+1.68%) |
Mar 15, 2016 | 18.50 | 18.54 | 18.25 | 18.45 | 311,819 | -0.15(-0.81%) |
Mar 14, 2016 | 18.19 | 18.62 | 18.19 | 18.60 | 199,152 | +0.35(+1.92%) |
Mar 11, 2016 | 18.09 | 18.28 | 17.92 | 18.25 | 140,604 | +0.35(+1.96%) |
Mar 10, 2016 | 18.27 | 18.35 | 17.70 | 17.90 | 125,428 | -0.24(-1.32%) |
Mar 09, 2016 | 18.16 | 18.36 | 17.90 | 18.14 | 170,294 | +0.10(+0.55%) |
Mar 08, 2016 | 18.70 | 18.81 | 17.92 | 18.04 | 266,896 | -0.81(-4.30%) |
Mar 07, 2016 | 18.72 | 18.87 | 18.46 | 18.85 | 252,256 | +0.14(+0.75%) |
Mar 04, 2016 | 18.42 | 18.84 | 18.22 | 18.71 | 285,671 | +0.31(+1.68%) |
Mar 03, 2016 | 18.27 | 18.43 | 18.13 | 18.40 | 223,495 | +0.05(+0.27%) |
Mar 02, 2016 | 18.41 | 18.41 | 18.11 | 18.35 | 227,587 | -0.13(-0.70%) |
Mar 01, 2016 | 18.47 | 18.54 | 18.14 | 18.48 | 467,404 | +0.20(+1.09%) |
Feb 29, 2016 | 17.64 | 18.47 | 17.60 | 18.28 | 388,190 | +0.57(+3.22%) |
Feb 26, 2016 | 17.61 | 17.85 | 17.61 | 17.71 | 208,806 | +0.16(+0.91%) |
Feb 25, 2016 | 17.83 | 17.87 | 17.46 | 17.55 | 261,371 | -0.28(-1.57%) |
Feb 24, 2016 | 17.20 | 17.93 | 16.96 | 17.83 | 225,504 | +0.38(+2.18%) |
Feb 23, 2016 | 17.75 | 17.94 | 17.36 | 17.45 | 160,613 | -0.36(-2.02%) |
Feb 22, 2016 | 17.71 | 18.03 | 17.57 | 17.81 | 183,930 | +0.17(+0.96%) |
Feb 19, 2016 | 17.41 | 18.06 | 17.36 | 17.64 | 265,513 | +0.07(+0.43%) |
Feb 18, 2016 | 17.48 | 17.60 | 17.27 | 17.57 | 296,980 | +0.18(+1.01%) |
Feb 17, 2016 | 17.66 | 17.87 | 17.38 | 17.39 | 441,348 | -0.09(-0.51%) |
Feb 16, 2016 | 17.00 | 17.60 | 16.60 | 17.48 | 453,448 | +0.80(+4.80%) |
Feb 12, 2016 | 16.62 | 16.68 | 16.68 | 16.68 | 233,800 | +0.27(+1.65%) |
Feb 11, 2016 | 15.92 | 16.60 | 15.76 | 16.41 | 261,171 | +0.10(+0.61%) |
Feb 10, 2016 | 16.35 | 16.76 | 16.21 | 16.31 | 308,493 | +0.04(+0.25%) |
Feb 09, 2016 | 15.75 | 16.62 | 15.75 | 16.27 | 341,747 | +0.27(+1.69%) |
Feb 08, 2016 | 16.42 | 16.49 | 15.56 | 16.00 | 452,908 | -0.65(-3.90%) |
Feb 05, 2016 | 17.41 | 17.41 | 16.54 | 16.65 | 349,703 | -0.74(-4.26%) |
Feb 04, 2016 | 17.54 | 17.78 | 17.10 | 17.39 | 252,612 | -0.21(-1.19%) |
Feb 03, 2016 | 17.45 | 17.63 | 16.74 | 17.60 | 480,063 | +0.39(+2.27%) |
Feb 02, 2016 | 17.25 | 18.16 | 16.75 | 17.21 | 1,242,695 | +0.30(+1.77%) |
Feb 01, 2016 | 16.87 | 17.00 | 16.60 | 16.91 | 283,531 | -0.09(-0.53%) |
Jan 29, 2016 | 16.53 | 17.14 | 16.53 | 17.00 | 571,748 | +0.49(+2.97%) |
Jan 28, 2016 | 16.84 | 16.90 | 16.49 | 16.51 | 239,092 | -0.22(-1.32%) |
Jan 27, 2016 | 17.14 | 17.22 | 16.68 | 16.73 | 499,398 | -0.60(-3.46%) |
Jan 26, 2016 | 17.26 | 17.53 | 16.97 | 17.33 | 208,526 | +0.25(+1.46%) |
Jan 25, 2016 | 17.80 | 17.90 | 16.99 | 17.08 | 187,498 | -0.82(-4.58%) |
Jan 22, 2016 | 17.64 | 17.92 | 17.44 | 17.90 | 307,007 | +0.64(+3.71%) |
Jan 21, 2016 | 17.47 | 17.60 | 17.08 | 17.26 | 234,031 | -0.22(-1.26%) |
Jan 20, 2016 | 16.75 | 17.68 | 16.41 | 17.48 | 391,665 | +0.45(+2.64%) |
Jan 19, 2016 | 17.56 | 17.87 | 16.88 | 17.03 | 428,246 | -0.44(-2.52%) |
Jan 15, 2016 | 17.16 | 17.47 | 17.47 | 17.47 | 450,100 | -0.24(-1.36%) |
Jan 14, 2016 | 17.29 | 17.73 | 16.91 | 17.71 | 487,326 | +0.65(+3.81%) |
Jan 13, 2016 | 17.76 | 17.99 | 17.00 | 17.06 | 362,252 | -0.68(-3.83%) |
Jan 12, 2016 | 18.08 | 18.31 | 17.20 | 17.74 | 395,958 | -0.22(-1.22%) |
Jan 11, 2016 | 18.39 | 18.67 | 17.73 | 17.96 | 319,676 | -0.44(-2.39%) |
Jan 08, 2016 | 19.10 | 19.33 | 18.34 | 18.40 | 478,287 | -0.50(-2.65%) |
Jan 07, 2016 | 19.64 | 19.90 | 18.89 | 18.90 | 292,551 | -1.07(-5.36%) |
Jan 06, 2016 | 20.49 | 20.49 | 19.83 | 19.97 | 370,638 | -0.23(-1.14%) |
Jan 05, 2016 | 19.89 | 20.36 | 19.54 | 20.20 | 412,542 | +0.29(+1.46%) |