Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 18.26 | 18.62 | 17.99 | 18.38 | 1,067,094 | +0.07(+0.39%) |
Mar 30, 2016 | 18.34 | 18.70 | 18.19 | 18.31 | 807,250 | +0.02(+0.09%) |
Mar 29, 2016 | 16.26 | 18.43 | 16.02 | 18.29 | 2,390,118 | -0.66(-3.50%) |
Mar 28, 2016 | 19.11 | 19.21 | 18.79 | 18.95 | 454,956 | -0.07(-0.38%) |
Mar 24, 2016 | 18.81 | 19.03 | 19.03 | 19.03 | 418,660 | +0.03(+0.17%) |
Mar 23, 2016 | 19.44 | 19.48 | 18.99 | 18.99 | 535,285 | -0.51(-2.63%) |
Mar 22, 2016 | 19.33 | 19.56 | 19.03 | 19.51 | 520,543 | +0.03(+0.16%) |
Mar 21, 2016 | 19.68 | 19.95 | 19.07 | 19.47 | 1,425,469 | -0.34(-1.74%) |
Mar 18, 2016 | 19.76 | 20.45 | 19.52 | 19.82 | 2,886,080 | +0.16(+0.81%) |
Mar 17, 2016 | 19.03 | 19.76 | 18.83 | 19.66 | 1,426,313 | +0.59(+3.11%) |
Mar 16, 2016 | 19.24 | 19.61 | 18.78 | 19.07 | 1,533,585 | -0.31(-1.61%) |
Mar 15, 2016 | 19.94 | 19.94 | 19.19 | 19.38 | 1,163,351 | -0.75(-3.74%) |
Mar 14, 2016 | 20.18 | 20.47 | 19.86 | 20.13 | 574,977 | -0.12(-0.59%) |
Mar 11, 2016 | 19.97 | 20.27 | 19.87 | 20.25 | 635,640 | +0.53(+2.68%) |
Mar 10, 2016 | 19.80 | 20.15 | 19.19 | 19.72 | 844,844 | +0.19(+0.98%) |
Mar 09, 2016 | 20.15 | 20.42 | 19.43 | 19.53 | 674,448 | -0.45(-2.24%) |
Mar 08, 2016 | 20.28 | 20.47 | 19.82 | 19.98 | 683,689 | -0.51(-2.50%) |
Mar 07, 2016 | 20.35 | 20.68 | 20.24 | 20.49 | 672,939 | +0.08(+0.39%) |
Mar 04, 2016 | 20.12 | 20.46 | 20.11 | 20.41 | 821,219 | +0.40(+2.00%) |
Mar 03, 2016 | 19.86 | 20.45 | 19.82 | 20.01 | 1,368,420 | +0.15(+0.77%) |
Mar 02, 2016 | 18.87 | 19.87 | 18.67 | 19.86 | 1,281,688 | +0.98(+5.17%) |
Mar 01, 2016 | 18.42 | 19.10 | 18.26 | 18.88 | 921,050 | +0.60(+3.29%) |
Feb 29, 2016 | 18.72 | 18.87 | 18.26 | 18.28 | 859,495 | -0.49(-2.62%) |
Feb 26, 2016 | 18.27 | 18.91 | 18.07 | 18.77 | 920,204 | +0.78(+4.32%) |
Feb 25, 2016 | 18.17 | 18.35 | 17.53 | 17.99 | 1,261,071 | -0.17(-0.96%) |
Feb 24, 2016 | 18.07 | 18.20 | 17.48 | 18.17 | 705,019 | -0.13(-0.74%) |
Feb 23, 2016 | 19.02 | 19.02 | 18.01 | 18.30 | 865,068 | -0.74(-3.87%) |
Feb 22, 2016 | 18.81 | 19.10 | 18.57 | 19.04 | 1,160,312 | +0.49(+2.65%) |
Feb 19, 2016 | 18.40 | 18.78 | 18.33 | 18.55 | 606,197 | -0.04(-0.21%) |
Feb 18, 2016 | 19.01 | 19.23 | 18.50 | 18.59 | 678,177 | -0.32(-1.72%) |
Feb 17, 2016 | 19.18 | 19.36 | 18.61 | 18.91 | 855,160 | -0.16(-0.83%) |
Feb 16, 2016 | 18.94 | 19.36 | 18.58 | 19.07 | 709,893 | +0.49(+2.64%) |
Feb 12, 2016 | 17.82 | 18.58 | 18.58 | 18.58 | 816,812 | +1.10(+6.30%) |
Feb 11, 2016 | 17.72 | 17.82 | 17.13 | 17.48 | 1,045,746 | -0.70(-3.84%) |
Feb 10, 2016 | 18.21 | 18.82 | 18.14 | 18.18 | 635,038 | +0.11(+0.61%) |
Feb 09, 2016 | 17.91 | 18.45 | 17.84 | 18.07 | 1,349,307 | -0.15(-0.83%) |
Feb 08, 2016 | 18.23 | 18.49 | 17.71 | 18.22 | 1,375,898 | -0.40(-2.13%) |
Feb 05, 2016 | 18.84 | 19.13 | 18.56 | 18.61 | 979,700 | -0.17(-0.89%) |
Feb 04, 2016 | 18.71 | 19.35 | 18.46 | 18.78 | 960,452 | +0.10(+0.51%) |
Feb 03, 2016 | 18.62 | 18.62 | 17.57 | 18.68 | 1,119,205 | +0.36(+1.95%) |
Feb 02, 2016 | 18.53 | 18.76 | 18.07 | 18.33 | 865,140 | -0.49(-2.61%) |
Feb 01, 2016 | 18.95 | 19.03 | 18.54 | 18.82 | 933,146 | -0.17(-0.88%) |
Jan 29, 2016 | 18.60 | 18.98 | 18.11 | 18.98 | 1,434,710 | +0.50(+2.70%) |
Jan 28, 2016 | 17.98 | 18.80 | 17.98 | 18.49 | 1,252,659 | +0.72(+4.06%) |
Jan 27, 2016 | 17.42 | 18.27 | 17.20 | 17.76 | 1,332,161 | +0.18(+1.04%) |
Jan 26, 2016 | 16.65 | 17.72 | 16.65 | 17.58 | 1,551,209 | +0.88(+5.27%) |
Jan 25, 2016 | 17.49 | 17.58 | 16.67 | 16.70 | 1,673,864 | -0.96(-5.43%) |
Jan 22, 2016 | 16.88 | 17.74 | 16.87 | 17.66 | 2,332,930 | +1.13(+6.80%) |
Jan 21, 2016 | 16.68 | 17.15 | 16.52 | 16.54 | 1,801,352 | -0.24(-1.42%) |
Jan 20, 2016 | 16.77 | 16.96 | 16.05 | 16.77 | 1,286,483 | -0.33(-1.95%) |
Jan 19, 2016 | 17.48 | 17.72 | 17.01 | 17.11 | 1,403,331 | -0.19(-1.10%) |
Jan 15, 2016 | 17.27 | 17.30 | 17.30 | 17.30 | 1,064,935 | -0.45(-2.54%) |
Jan 14, 2016 | 17.51 | 17.95 | 17.02 | 17.75 | 1,092,699 | +0.35(+2.00%) |
Jan 13, 2016 | 18.36 | 18.45 | 17.29 | 17.40 | 1,163,123 | -0.93(-5.10%) |
Jan 12, 2016 | 18.76 | 18.80 | 17.88 | 18.33 | 1,081,457 | -0.25(-1.32%) |
Jan 11, 2016 | 18.77 | 19.10 | 18.56 | 18.58 | 1,434,742 | -0.13(-0.72%) |
Jan 08, 2016 | 19.23 | 19.33 | 18.69 | 18.72 | 1,443,170 | -0.40(-2.11%) |
Jan 07, 2016 | 19.44 | 19.49 | 18.94 | 19.12 | 2,785,423 | -0.44(-2.27%) |
Jan 06, 2016 | 19.59 | 20.04 | 19.37 | 19.56 | 1,395,917 | -0.39(-1.95%) |
Jan 05, 2016 | 19.71 | 20.12 | 19.61 | 19.95 | 1,348,308 | +0.22(+1.12%) |