Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 19.00 | 19.25 | 19.00 | 19.07 | 454,412 | +0.02(+0.10%) |
Mar 30, 2016 | 19.34 | 19.38 | 18.98 | 19.05 | 1,297,371 | -0.23(-1.19%) |
Mar 29, 2016 | 18.98 | 19.33 | 18.87 | 19.28 | 1,005,474 | +0.22(+1.15%) |
Mar 28, 2016 | 18.96 | 19.16 | 18.86 | 19.06 | 231,150 | +0.19(+1.01%) |
Mar 24, 2016 | 18.87 | 18.87 | 18.87 | 0 | -0.09(-0.47%) | |
Mar 23, 2016 | 19.23 | 19.25 | 18.60 | 18.96 | 333,542 | -0.19(-0.99%) |
Mar 22, 2016 | 19.14 | 19.33 | 18.91 | 19.15 | 370,473 | -0.07(-0.36%) |
Mar 21, 2016 | 19.43 | 19.57 | 19.09 | 19.22 | 347,005 | -0.30(-1.54%) |
Mar 18, 2016 | 19.67 | 19.75 | 19.18 | 19.52 | 2,331,086 | -0.08(-0.41%) |
Mar 17, 2016 | 19.00 | 19.66 | 18.77 | 19.60 | 647,941 | +0.59(+3.10%) |
Mar 16, 2016 | 19.16 | 19.25 | 18.79 | 19.01 | 356,768 | -0.15(-0.78%) |
Mar 15, 2016 | 19.31 | 19.39 | 18.87 | 19.16 | 446,347 | -0.30(-1.54%) |
Mar 14, 2016 | 18.99 | 19.70 | 18.92 | 19.46 | 550,828 | +0.44(+2.31%) |
Mar 11, 2016 | 19.33 | 19.59 | 18.99 | 19.02 | 407,641 | -0.15(-0.78%) |
Mar 10, 2016 | 19.35 | 19.52 | 18.84 | 19.17 | 398,984 | -0.22(-1.13%) |
Mar 09, 2016 | 19.40 | 19.55 | 19.17 | 19.39 | 362,863 | +0.14(+0.73%) |
Mar 08, 2016 | 19.97 | 20.09 | 19.19 | 19.25 | 723,198 | -0.75(-3.75%) |
Mar 07, 2016 | 19.41 | 20.04 | 19.39 | 20.00 | 802,208 | +0.55(+2.83%) |
Mar 04, 2016 | 19.63 | 19.77 | 19.33 | 19.45 | 663,374 | -0.10(-0.51%) |
Mar 03, 2016 | 19.29 | 19.83 | 19.28 | 19.55 | 1,168,062 | +0.25(+1.30%) |
Mar 02, 2016 | 18.95 | 19.31 | 18.71 | 19.30 | 723,996 | +0.28(+1.47%) |
Mar 01, 2016 | 18.65 | 19.11 | 18.48 | 19.02 | 831,583 | +0.29(+1.55%) |
Feb 29, 2016 | 18.70 | 18.99 | 18.56 | 18.73 | 644,511 | +0.18(+0.97%) |
Feb 26, 2016 | 18.26 | 18.78 | 18.20 | 18.55 | 363,203 | +0.27(+1.48%) |
Feb 25, 2016 | 17.89 | 18.32 | 17.85 | 18.28 | 751,435 | +0.29(+1.61%) |
Feb 24, 2016 | 17.56 | 18.18 | 17.28 | 17.99 | 1,335,428 | +0.24(+1.35%) |
Feb 23, 2016 | 18.04 | 18.14 | 17.65 | 17.75 | 633,104 | -0.25(-1.39%) |
Feb 22, 2016 | 17.95 | 18.43 | 17.87 | 18.00 | 910,320 | +0.30(+1.69%) |
Feb 19, 2016 | 17.77 | 17.90 | 17.43 | 17.70 | 1,747,993 | -0.62(-3.38%) |
Feb 18, 2016 | 17.56 | 18.50 | 16.94 | 18.32 | 2,637,033 | -0.35(-1.87%) |
Feb 17, 2016 | 18.34 | 18.96 | 18.20 | 18.67 | 972,316 | +0.48(+2.64%) |
Feb 16, 2016 | 17.44 | 18.35 | 17.35 | 18.19 | 472,359 | +1.08(+6.31%) |
Feb 12, 2016 | 17.11 | 17.11 | 17.11 | 0 | +0.32(+1.91%) | |
Feb 11, 2016 | 16.99 | 17.14 | 16.37 | 16.79 | 664,787 | -0.42(-2.44%) |
Feb 10, 2016 | 17.38 | 17.46 | 17.05 | 17.21 | 339,586 | -0.03(-0.17%) |
Feb 09, 2016 | 17.63 | 17.70 | 16.94 | 17.24 | 772,931 | -0.51(-2.87%) |
Feb 08, 2016 | 17.80 | 17.83 | 17.24 | 17.75 | 429,638 | -0.25(-1.39%) |
Feb 05, 2016 | 18.15 | 17.41 | 18.00 | 712,180 | +0.37(+2.10%) | |
Feb 04, 2016 | 16.75 | 17.77 | 16.75 | 17.63 | 990,494 | +0.90(+5.38%) |
Feb 03, 2016 | 16.97 | 17.02 | 16.45 | 16.73 | 1,405,667 | -0.09(-0.54%) |
Feb 02, 2016 | 17.68 | 17.70 | 16.75 | 16.82 | 836,942 | -1.02(-5.72%) |
Feb 01, 2016 | 17.86 | 17.94 | 17.62 | 17.84 | 652,202 | +0.00(+0.00%) |
Jan 29, 2016 | 17.68 | 17.87 | 17.20 | 17.84 | 952,725 | +0.34(+1.94%) |
Jan 28, 2016 | 17.35 | 17.66 | 17.03 | 17.50 | 885,733 | +0.50(+2.94%) |
Jan 27, 2016 | 16.98 | 17.46 | 16.77 | 17.00 | 1,135,719 | +0.04(+0.24%) |
Jan 26, 2016 | 17.04 | 17.68 | 16.95 | 16.96 | 915,110 | +0.05(+0.30%) |
Jan 25, 2016 | 17.91 | 17.95 | 16.86 | 16.91 | 824,929 | -1.04(-5.79%) |
Jan 22, 2016 | 18.00 | 18.98 | 17.86 | 17.95 | 758,241 | +0.10(+0.56%) |
Jan 21, 2016 | 17.44 | 18.35 | 16.99 | 17.85 | 913,512 | +0.36(+2.06%) |
Jan 20, 2016 | 17.70 | 17.70 | 16.81 | 17.49 | 1,247,919 | -0.52(-2.89%) |
Jan 19, 2016 | 18.00 | 18.18 | 17.83 | 18.01 | 454,990 | +0.13(+0.73%) |
Jan 18, 2016 | 17.74 | 17.98 | 17.54 | 17.88 | 199,622 | +0.22(+1.25%) |
Jan 15, 2016 | 17.54 | 17.75 | 17.15 | 17.66 | 1,564,740 | -0.24(-1.34%) |
Jan 14, 2016 | 17.50 | 18.03 | 17.05 | 17.90 | 585,585 | +0.46(+2.64%) |
Jan 13, 2016 | 17.82 | 18.15 | 17.17 | 17.44 | 663,071 | -0.26(-1.47%) |
Jan 12, 2016 | 17.73 | 17.90 | 17.23 | 17.70 | 839,397 | +0.14(+0.80%) |
Jan 11, 2016 | 17.94 | 17.94 | 17.04 | 17.56 | 828,293 | -0.24(-1.35%) |
Jan 08, 2016 | 17.87 | 18.22 | 17.56 | 17.80 | 1,081,819 | +0.08(+0.45%) |
Jan 07, 2016 | 17.88 | 17.90 | 17.39 | 17.72 | 2,103,264 | -0.28(-1.56%) |
Jan 06, 2016 | 18.05 | 18.27 | 17.96 | 18.00 | 1,017,082 | -0.16(-0.88%) |
Jan 05, 2016 | 18.82 | 18.83 | 18.06 | 18.16 | 874,201 | -0.67(-3.56%) |