Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 18.60 | 18.64 | 18.50 | 18.50 | 2,063,188 | -0.20(-1.08%) |
Mar 30, 2016 | 18.73 | 18.80 | 18.69 | 18.71 | 1,729,051 | +0.16(+0.89%) |
Mar 29, 2016 | 18.35 | 18.56 | 18.33 | 18.54 | 1,685,901 | +0.07(+0.37%) |
Mar 28, 2016 | 18.47 | 18.64 | 18.39 | 18.47 | 1,181,576 | +0.01(+0.04%) |
Mar 24, 2016 | 18.38 | 18.47 | 18.47 | 18.47 | 1,578,067 | -0.14(-0.77%) |
Mar 23, 2016 | 18.71 | 18.72 | 18.58 | 18.61 | 1,091,507 | -0.06(-0.32%) |
Mar 22, 2016 | 18.52 | 18.72 | 18.52 | 18.67 | 818,247 | -0.02(-0.12%) |
Mar 21, 2016 | 18.65 | 18.71 | 18.57 | 18.69 | 2,073,054 | +0.01(+0.04%) |
Mar 18, 2016 | 18.68 | 18.74 | 18.63 | 18.68 | 1,609,036 | +0.03(+0.16%) |
Mar 17, 2016 | 18.53 | 18.69 | 18.48 | 18.65 | 1,815,652 | -0.04(-0.24%) |
Mar 16, 2016 | 18.59 | 18.73 | 18.59 | 18.70 | 1,237,401 | +0.03(+0.16%) |
Mar 15, 2016 | 18.63 | 18.69 | 18.62 | 18.67 | 1,336,714 | -0.14(-0.76%) |
Mar 14, 2016 | 18.80 | 18.86 | 18.74 | 18.81 | 1,824,079 | +0.05(+0.24%) |
Mar 11, 2016 | 18.67 | 18.77 | 18.60 | 18.77 | 1,293,556 | +0.48(+2.62%) |
Mar 10, 2016 | 18.65 | 18.77 | 18.10 | 18.29 | 2,833,591 | -0.22(-1.18%) |
Mar 09, 2016 | 18.56 | 18.62 | 18.46 | 18.50 | 1,954,154 | +0.06(+0.33%) |
Mar 08, 2016 | 18.51 | 18.55 | 18.39 | 18.44 | 1,550,594 | -0.15(-0.81%) |
Mar 07, 2016 | 18.49 | 18.65 | 18.47 | 18.59 | 1,752,417 | -0.01(-0.04%) |
Mar 04, 2016 | 18.64 | 18.72 | 18.53 | 18.60 | 1,729,995 | +0.03(+0.16%) |
Mar 03, 2016 | 18.50 | 18.59 | 18.44 | 18.57 | 1,407,216 | +0.04(+0.20%) |
Mar 02, 2016 | 18.41 | 18.55 | 18.38 | 18.53 | 2,584,205 | -0.02(-0.08%) |
Mar 01, 2016 | 18.33 | 18.56 | 18.29 | 18.55 | 3,023,967 | +0.51(+2.83%) |
Feb 29, 2016 | 18.11 | 18.22 | 18.03 | 18.04 | 2,939,864 | -0.03(-0.17%) |
Feb 26, 2016 | 18.14 | 18.21 | 18.06 | 18.07 | 2,424,641 | +0.08(+0.46%) |
Feb 25, 2016 | 17.90 | 18.00 | 17.81 | 17.99 | 4,197,091 | +0.23(+1.31%) |
Feb 24, 2016 | 17.54 | 17.79 | 17.41 | 17.75 | 1,983,553 | -0.08(-0.46%) |
Feb 23, 2016 | 18.03 | 18.06 | 17.82 | 17.84 | 2,090,782 | -0.29(-1.61%) |
Feb 22, 2016 | 18.05 | 18.14 | 18.03 | 18.13 | 2,079,661 | +0.34(+1.90%) |
Feb 19, 2016 | 17.75 | 17.82 | 17.67 | 17.79 | 1,819,569 | -0.07(-0.38%) |
Feb 18, 2016 | 18.02 | 18.02 | 17.84 | 17.86 | 1,513,540 | -0.11(-0.58%) |
Feb 17, 2016 | 17.81 | 18.01 | 17.81 | 17.96 | 1,717,408 | +0.39(+2.22%) |
Feb 16, 2016 | 17.53 | 17.59 | 17.37 | 17.57 | 1,200,239 | +0.51(+2.99%) |
Feb 12, 2016 | 16.88 | 17.06 | 17.06 | 17.06 | 6,676,388 | +0.38(+2.29%) |
Feb 11, 2016 | 16.68 | 16.78 | 16.51 | 16.68 | 3,909,490 | -0.25(-1.51%) |
Feb 10, 2016 | 17.08 | 17.29 | 16.92 | 16.94 | 3,087,336 | +0.06(+0.36%) |
Feb 09, 2016 | 16.76 | 16.99 | 16.71 | 16.88 | 4,029,727 | -0.30(-1.75%) |
Feb 08, 2016 | 17.31 | 17.31 | 17.02 | 17.18 | 2,919,587 | -0.48(-2.72%) |
Feb 05, 2016 | 17.90 | 17.93 | 17.60 | 17.66 | 3,351,544 | -0.20(-1.09%) |
Feb 04, 2016 | 17.73 | 17.96 | 17.66 | 17.85 | 5,859,510 | -0.10(-0.54%) |
Feb 03, 2016 | 18.05 | 18.05 | 17.66 | 17.95 | 2,225,763 | -0.01(-0.04%) |
Feb 02, 2016 | 18.14 | 18.15 | 17.93 | 17.96 | 3,309,179 | -0.51(-2.76%) |
Feb 01, 2016 | 18.39 | 18.53 | 18.28 | 18.47 | 2,556,718 | -0.16(-0.85%) |
Jan 29, 2016 | 18.35 | 18.63 | 18.35 | 18.62 | 3,211,012 | +0.47(+2.60%) |
Jan 28, 2016 | 18.34 | 18.34 | 17.99 | 18.15 | 2,670,984 | -0.07(-0.41%) |
Jan 27, 2016 | 18.29 | 18.52 | 18.15 | 18.23 | 2,597,326 | -0.13(-0.69%) |
Jan 26, 2016 | 18.19 | 18.38 | 18.16 | 18.35 | 4,614,953 | +0.35(+1.92%) |
Jan 25, 2016 | 18.14 | 18.22 | 18.01 | 18.01 | 2,072,868 | -0.30(-1.64%) |
Jan 22, 2016 | 18.26 | 18.34 | 18.17 | 18.31 | 2,957,694 | +0.57(+3.21%) |
Jan 21, 2016 | 17.71 | 17.90 | 17.52 | 17.74 | 3,243,934 | +0.16(+0.90%) |
Jan 20, 2016 | 17.61 | 17.71 | 17.21 | 17.58 | 5,231,329 | -0.33(-1.84%) |
Jan 19, 2016 | 18.07 | 18.09 | 17.77 | 17.91 | 2,731,924 | +0.16(+0.89%) |
Jan 15, 2016 | 17.76 | 17.75 | 17.75 | 17.75 | 10,244,639 | -0.62(-3.39%) |
Jan 14, 2016 | 18.19 | 18.47 | 18.04 | 18.38 | 3,573,319 | +0.25(+1.37%) |
Jan 13, 2016 | 18.62 | 18.64 | 18.09 | 18.13 | 2,051,306 | -0.34(-1.83%) |
Jan 12, 2016 | 18.52 | 18.56 | 18.30 | 18.47 | 2,671,082 | +0.19(+1.03%) |
Jan 11, 2016 | 18.39 | 18.39 | 18.08 | 18.28 | 2,919,592 | +0.14(+0.74%) |
Jan 08, 2016 | 18.50 | 18.56 | 18.12 | 18.14 | 4,272,901 | -0.11(-0.62%) |
Jan 07, 2016 | 18.41 | 18.59 | 18.23 | 18.26 | 2,303,720 | -0.52(-2.80%) |
Jan 06, 2016 | 18.77 | 18.88 | 18.68 | 18.78 | 2,060,950 | -0.33(-1.73%) |
Jan 05, 2016 | 19.10 | 19.14 | 19.01 | 19.11 | 2,029,875 | +0.00(+0.00%) |