Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 18.53 | 18.95 | 18.39 | 18.89 | 867,053 | +0.35(+1.89%) |
Mar 30, 2016 | 18.92 | 19.18 | 18.53 | 18.54 | 703,075 | -0.12(-0.64%) |
Mar 29, 2016 | 18.16 | 18.73 | 18.15 | 18.66 | 650,920 | -0.02(-0.11%) |
Mar 28, 2016 | 18.54 | 18.83 | 18.22 | 18.68 | 502,994 | +0.15(+0.81%) |
Mar 24, 2016 | 18.53 | 18.53 | 18.53 | 0 | +0.15(+0.82%) | |
Mar 23, 2016 | 18.76 | 18.76 | 18.22 | 18.38 | 580,851 | -0.17(-0.92%) |
Mar 22, 2016 | 18.70 | 18.94 | 18.53 | 18.55 | 699,839 | -0.18(-0.96%) |
Mar 21, 2016 | 18.65 | 18.99 | 18.58 | 18.73 | 420,674 | -0.02(-0.11%) |
Mar 18, 2016 | 19.45 | 19.75 | 18.62 | 18.75 | 3,257,081 | -0.90(-4.58%) |
Mar 17, 2016 | 18.94 | 19.70 | 18.94 | 19.65 | 1,395,520 | +0.79(+4.19%) |
Mar 16, 2016 | 18.95 | 19.14 | 18.65 | 18.86 | 861,130 | +0.10(+0.53%) |
Mar 15, 2016 | 18.94 | 19.09 | 18.50 | 18.76 | 1,323,060 | -0.24(-1.26%) |
Mar 14, 2016 | 19.18 | 19.40 | 19.00 | 19.00 | 1,326,191 | -0.53(-2.71%) |
Mar 11, 2016 | 19.17 | 19.54 | 18.99 | 19.53 | 1,087,732 | +0.73(+3.88%) |
Mar 10, 2016 | 18.99 | 19.10 | 18.49 | 18.80 | 1,070,366 | -0.12(-0.63%) |
Mar 09, 2016 | 19.21 | 19.38 | 18.66 | 18.92 | 1,046,515 | -0.08(-0.42%) |
Mar 08, 2016 | 19.32 | 19.46 | 18.82 | 19.00 | 1,087,056 | -0.52(-2.66%) |
Mar 07, 2016 | 19.37 | 20.15 | 19.36 | 19.52 | 1,722,720 | +0.21(+1.09%) |
Mar 04, 2016 | 18.79 | 19.47 | 18.54 | 19.31 | 1,513,678 | +0.67(+3.59%) |
Mar 03, 2016 | 18.44 | 18.86 | 18.25 | 18.64 | 1,386,872 | +0.02(+0.11%) |
Mar 02, 2016 | 17.77 | 18.71 | 17.77 | 18.62 | 1,266,502 | +0.66(+3.67%) |
Mar 01, 2016 | 17.94 | 18.05 | 17.68 | 17.96 | 1,003,316 | +0.01(+0.06%) |
Feb 29, 2016 | 18.01 | 18.20 | 17.60 | 17.95 | 1,435,006 | +0.03(+0.17%) |
Feb 26, 2016 | 18.08 | 18.13 | 17.76 | 17.92 | 1,551,703 | +0.20(+1.13%) |
Feb 25, 2016 | 17.90 | 18.17 | 17.40 | 17.72 | 1,011,488 | -0.35(-1.94%) |
Feb 24, 2016 | 17.39 | 18.22 | 17.12 | 18.07 | 1,039,326 | +0.32(+1.80%) |
Feb 23, 2016 | 18.60 | 17.58 | 17.75 | 1,008,470 | -0.63(-3.43%) | |
Feb 22, 2016 | 18.32 | 18.78 | 18.25 | 18.38 | 1,279,687 | +0.39(+2.17%) |
Feb 19, 2016 | 17.91 | 18.36 | 17.87 | 17.99 | 1,243,013 | -0.36(-1.96%) |
Feb 18, 2016 | 19.15 | 19.44 | 18.19 | 18.35 | 2,319,094 | -0.69(-3.62%) |
Feb 17, 2016 | 18.25 | 19.08 | 18.23 | 19.04 | 1,589,844 | +0.81(+4.44%) |
Feb 16, 2016 | 18.45 | 18.50 | 17.98 | 18.23 | 1,379,026 | -0.04(-0.22%) |
Feb 12, 2016 | 18.27 | 18.27 | 18.27 | 0 | +0.55(+3.10%) | |
Feb 11, 2016 | 16.52 | 17.93 | 16.45 | 17.72 | 2,428,869 | +1.12(+6.75%) |
Feb 10, 2016 | 16.86 | 17.00 | 16.44 | 16.60 | 2,254,007 | -0.25(-1.48%) |
Feb 09, 2016 | 17.48 | 17.51 | 16.39 | 16.85 | 1,919,774 | -1.08(-6.02%) |
Feb 08, 2016 | 18.29 | 18.49 | 17.83 | 17.93 | 1,238,332 | -0.45(-2.45%) |
Feb 05, 2016 | 18.27 | 18.50 | 17.97 | 18.38 | 1,056,834 | +0.09(+0.49%) |
Feb 04, 2016 | 18.41 | 18.70 | 17.96 | 18.29 | 1,048,091 | +0.19(+1.05%) |
Feb 03, 2016 | 17.80 | 18.16 | 16.88 | 18.10 | 1,278,970 | +0.71(+4.08%) |
Feb 02, 2016 | 17.60 | 17.65 | 17.06 | 17.39 | 1,901,160 | -0.72(-3.98%) |
Feb 01, 2016 | 18.50 | 18.66 | 17.59 | 18.11 | 1,636,237 | -0.72(-3.82%) |
Jan 29, 2016 | 18.74 | 18.86 | 18.25 | 18.83 | 2,645,408 | +0.30(+1.62%) |
Jan 28, 2016 | 17.46 | 18.60 | 17.15 | 18.53 | 1,770,333 | +1.53(+9.00%) |
Jan 27, 2016 | 16.82 | 17.78 | 16.82 | 17.00 | 1,502,422 | -0.37(-2.13%) |
Jan 26, 2016 | 17.00 | 17.49 | 16.75 | 17.37 | 1,303,505 | +0.76(+4.58%) |
Jan 25, 2016 | 17.47 | 17.78 | 16.60 | 16.61 | 1,371,143 | -1.22(-6.84%) |
Jan 22, 2016 | 17.35 | 18.05 | 17.26 | 17.83 | 2,153,723 | +1.11(+6.64%) |
Jan 21, 2016 | 15.57 | 16.91 | 15.51 | 16.72 | 1,606,368 | +1.02(+6.50%) |
Jan 20, 2016 | 14.93 | 15.99 | 14.45 | 15.70 | 2,739,249 | +0.14(+0.90%) |
Jan 19, 2016 | 15.75 | 15.11 | 15.56 | 2,067,040 | +0.21(+1.37%) | |
Jan 18, 2016 | 15.06 | 15.57 | 14.92 | 15.35 | 588,798 | -0.10(-0.65%) |
Jan 15, 2016 | 14.79 | 15.47 | 14.60 | 15.45 | 1,258,398 | -0.29(-1.84%) |
Jan 14, 2016 | 15.06 | 15.90 | 14.64 | 15.74 | 1,434,391 | +0.70(+4.65%) |
Jan 13, 2016 | 15.32 | 15.73 | 14.83 | 15.04 | 1,062,042 | -0.08(-0.53%) |
Jan 12, 2016 | 15.26 | 15.30 | 14.43 | 15.12 | 1,607,775 | -0.23(-1.50%) |
Jan 11, 2016 | 15.74 | 15.74 | 14.87 | 15.35 | 1,066,115 | -0.61(-3.82%) |
Jan 08, 2016 | 15.92 | 16.18 | 15.42 | 15.96 | 1,082,388 | +0.39(+2.50%) |
Jan 07, 2016 | 15.71 | 16.02 | 15.55 | 15.57 | 2,320,555 | -0.48(-2.99%) |
Jan 06, 2016 | 16.13 | 16.32 | 15.97 | 16.05 | 1,413,125 | -0.46(-2.79%) |
Jan 05, 2016 | 16.19 | 16.59 | 16.12 | 16.51 | 1,063,669 | +0.01(+0.06%) |