Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 17.02 | 17.07 | 16.89 | 17.01 | 504,137 | -0.06(-0.35%) |
Mar 30, 2016 | 17.05 | 17.13 | 16.96 | 17.07 | 507,699 | +0.07(+0.42%) |
Mar 29, 2016 | 16.73 | 17.06 | 16.65 | 17.00 | 460,577 | +0.20(+1.16%) |
Mar 28, 2016 | 16.84 | 16.95 | 16.68 | 16.80 | 338,553 | +0.02(+0.10%) |
Mar 24, 2016 | 16.68 | 16.78 | 16.78 | 16.78 | 296,598 | +0.02(+0.13%) |
Mar 23, 2016 | 16.95 | 16.99 | 16.74 | 16.76 | 276,706 | -0.24(-1.44%) |
Mar 22, 2016 | 16.93 | 17.07 | 16.82 | 17.01 | 681,695 | +0.09(+0.51%) |
Mar 21, 2016 | 16.91 | 17.09 | 16.82 | 16.92 | 342,955 | +0.01(+0.03%) |
Mar 18, 2016 | 17.08 | 17.09 | 16.82 | 16.91 | 457,491 | -0.04(-0.26%) |
Mar 17, 2016 | 16.89 | 17.10 | 16.64 | 16.96 | 648,726 | +0.15(+0.87%) |
Mar 16, 2016 | 16.58 | 16.84 | 16.48 | 16.81 | 437,106 | +0.24(+1.46%) |
Mar 15, 2016 | 16.59 | 16.59 | 16.23 | 16.57 | 395,682 | -0.01(-0.03%) |
Mar 14, 2016 | 16.58 | 16.58 | 16.43 | 16.57 | 283,469 | +0.03(+0.20%) |
Mar 11, 2016 | 16.52 | 16.57 | 16.39 | 16.54 | 412,189 | +0.08(+0.49%) |
Mar 10, 2016 | 16.45 | 16.59 | 16.19 | 16.46 | 843,951 | +0.05(+0.33%) |
Mar 09, 2016 | 15.87 | 16.45 | 15.87 | 16.41 | 838,013 | +0.54(+3.40%) |
Mar 08, 2016 | 16.12 | 16.12 | 15.79 | 15.87 | 521,183 | -0.23(-1.44%) |
Mar 07, 2016 | 15.89 | 16.17 | 15.78 | 16.10 | 508,336 | +0.09(+0.54%) |
Mar 04, 2016 | 16.32 | 16.62 | 15.71 | 16.01 | 728,889 | -0.26(-1.62%) |
Mar 03, 2016 | 16.18 | 16.48 | 16.18 | 16.28 | 457,146 | +0.10(+0.63%) |
Mar 02, 2016 | 15.89 | 16.31 | 15.89 | 16.18 | 779,930 | +0.15(+0.94%) |
Mar 01, 2016 | 16.02 | 16.10 | 15.81 | 16.02 | 445,631 | +0.16(+0.99%) |
Feb 29, 2016 | 15.53 | 15.91 | 15.40 | 15.87 | 487,093 | +0.32(+2.05%) |
Feb 26, 2016 | 15.32 | 15.70 | 15.32 | 15.55 | 394,260 | +0.38(+2.52%) |
Feb 25, 2016 | 15.05 | 15.47 | 14.97 | 15.17 | 791,275 | +0.12(+0.79%) |
Feb 24, 2016 | 14.78 | 15.09 | 14.62 | 15.05 | 551,467 | +0.17(+1.12%) |
Feb 23, 2016 | 14.99 | 15.08 | 14.67 | 14.88 | 311,316 | -0.20(-1.32%) |
Feb 22, 2016 | 15.03 | 15.18 | 14.84 | 15.08 | 669,915 | +0.16(+1.08%) |
Feb 19, 2016 | 15.30 | 15.32 | 14.91 | 14.92 | 507,110 | -0.43(-2.78%) |
Feb 18, 2016 | 15.45 | 15.50 | 15.26 | 15.34 | 592,242 | +0.02(+0.11%) |
Feb 17, 2016 | 15.24 | 15.49 | 15.03 | 15.33 | 640,912 | +0.23(+1.49%) |
Feb 16, 2016 | 15.12 | 15.18 | 14.87 | 15.10 | 509,891 | +0.27(+1.81%) |
Feb 12, 2016 | 14.55 | 14.84 | 14.84 | 14.84 | 377,641 | +0.36(+2.48%) |
Feb 11, 2016 | 14.62 | 14.89 | 14.42 | 14.48 | 668,284 | -0.35(-2.39%) |
Feb 10, 2016 | 14.97 | 15.02 | 14.78 | 14.83 | 377,042 | -0.01(-0.04%) |
Feb 09, 2016 | 14.48 | 14.98 | 14.47 | 14.84 | 877,125 | +0.30(+2.06%) |
Feb 08, 2016 | 14.93 | 15.00 | 14.51 | 14.54 | 784,084 | -0.46(-3.07%) |
Feb 05, 2016 | 14.92 | 15.27 | 14.92 | 15.00 | 386,164 | -0.01(-0.07%) |
Feb 04, 2016 | 14.84 | 15.14 | 14.82 | 15.01 | 395,727 | +0.13(+0.86%) |
Feb 03, 2016 | 14.92 | 15.06 | 14.59 | 14.88 | 434,870 | -0.11(-0.75%) |
Feb 02, 2016 | 15.21 | 15.21 | 14.82 | 14.99 | 506,469 | -0.21(-1.41%) |
Feb 01, 2016 | 15.47 | 15.49 | 15.11 | 15.21 | 446,559 | -0.28(-1.80%) |
Jan 29, 2016 | 15.53 | 16.07 | 15.45 | 15.48 | 776,572 | +0.05(+0.31%) |
Jan 28, 2016 | 15.43 | 15.48 | 15.15 | 15.44 | 504,842 | +0.17(+1.12%) |
Jan 27, 2016 | 15.27 | 15.44 | 15.02 | 15.26 | 485,799 | -0.06(-0.38%) |
Jan 26, 2016 | 14.86 | 15.32 | 14.86 | 15.32 | 440,426 | +0.51(+3.47%) |
Jan 25, 2016 | 14.74 | 15.03 | 14.70 | 14.81 | 511,206 | +0.00(+0.00%) |
Jan 22, 2016 | 14.75 | 14.93 | 14.35 | 14.81 | 673,305 | +0.45(+3.14%) |
Jan 21, 2016 | 14.18 | 14.96 | 14.12 | 14.36 | 793,277 | +0.24(+1.67%) |
Jan 20, 2016 | 14.30 | 14.32 | 12.98 | 14.12 | 2,729,147 | -0.29(-2.04%) |
Jan 19, 2016 | 14.73 | 14.89 | 14.27 | 14.42 | 873,638 | -0.11(-0.73%) |
Jan 15, 2016 | 14.42 | 14.52 | 14.52 | 14.52 | 1,258,839 | -0.04(-0.26%) |
Jan 14, 2016 | 14.98 | 14.98 | 14.01 | 14.56 | 1,260,143 | -0.43(-2.84%) |
Jan 13, 2016 | 15.36 | 15.40 | 14.91 | 14.99 | 470,295 | -0.32(-2.09%) |
Jan 12, 2016 | 15.36 | 15.43 | 15.22 | 15.31 | 605,450 | -0.05(-0.31%) |
Jan 11, 2016 | 15.42 | 15.54 | 15.22 | 15.35 | 526,757 | +0.01(+0.07%) |
Jan 08, 2016 | 15.57 | 15.75 | 15.28 | 15.34 | 465,725 | -0.11(-0.72%) |
Jan 07, 2016 | 15.64 | 15.76 | 15.44 | 15.46 | 488,870 | -0.39(-2.49%) |
Jan 06, 2016 | 15.63 | 16.17 | 15.50 | 15.85 | 656,856 | +0.05(+0.34%) |
Jan 05, 2016 | 15.55 | 15.81 | 15.46 | 15.80 | 252,404 | +0.26(+1.68%) |