Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 18.16 | 18.34 | 17.92 | 18.09 | 472,323 | -0.12(-0.66%) |
Mar 30, 2016 | 18.16 | 18.39 | 17.99 | 18.21 | 475,440 | +0.14(+0.75%) |
Mar 29, 2016 | 17.69 | 18.09 | 17.48 | 18.08 | 568,031 | +0.30(+1.71%) |
Mar 28, 2016 | 17.78 | 17.97 | 17.68 | 17.77 | 254,999 | +0.04(+0.23%) |
Mar 24, 2016 | 17.64 | 17.73 | 17.73 | 17.73 | 272,554 | -0.03(-0.18%) |
Mar 23, 2016 | 17.98 | 18.04 | 17.76 | 17.76 | 378,906 | -0.30(-1.68%) |
Mar 22, 2016 | 17.96 | 18.11 | 17.29 | 18.07 | 347,194 | -0.01(-0.04%) |
Mar 21, 2016 | 18.15 | 18.16 | 17.94 | 18.08 | 489,609 | -0.06(-0.31%) |
Mar 18, 2016 | 18.02 | 18.30 | 17.96 | 18.13 | 1,524,009 | +0.19(+1.07%) |
Mar 17, 2016 | 17.53 | 18.05 | 17.33 | 17.94 | 673,968 | +0.32(+1.81%) |
Mar 16, 2016 | 17.64 | 17.84 | 17.49 | 17.62 | 410,489 | -0.04(-0.23%) |
Mar 15, 2016 | 17.76 | 18.16 | 17.66 | 17.66 | 321,138 | -0.19(-1.07%) |
Mar 14, 2016 | 17.95 | 18.13 | 17.75 | 17.85 | 775,677 | -0.10(-0.53%) |
Mar 11, 2016 | 17.80 | 17.96 | 17.67 | 17.95 | 651,186 | +0.28(+1.58%) |
Mar 10, 2016 | 17.58 | 17.73 | 17.28 | 17.67 | 504,691 | +0.20(+1.14%) |
Mar 09, 2016 | 17.65 | 17.71 | 17.45 | 17.47 | 507,601 | -0.10(-0.55%) |
Mar 08, 2016 | 17.88 | 17.88 | 17.56 | 17.56 | 733,835 | -0.50(-2.74%) |
Mar 07, 2016 | 17.86 | 18.06 | 17.72 | 18.06 | 600,813 | +0.05(+0.27%) |
Mar 04, 2016 | 18.00 | 18.07 | 17.79 | 18.01 | 650,750 | +0.07(+0.40%) |
Mar 03, 2016 | 17.78 | 17.94 | 17.56 | 17.94 | 688,605 | +0.18(+0.99%) |
Mar 02, 2016 | 17.47 | 17.77 | 17.34 | 17.76 | 701,097 | +0.30(+1.74%) |
Mar 01, 2016 | 17.04 | 17.52 | 16.98 | 17.46 | 627,371 | +0.54(+3.16%) |
Feb 29, 2016 | 17.24 | 17.31 | 16.77 | 16.93 | 622,339 | -0.32(-1.85%) |
Feb 26, 2016 | 17.20 | 17.39 | 17.09 | 17.24 | 608,541 | +0.16(+0.94%) |
Feb 25, 2016 | 16.82 | 17.09 | 16.81 | 17.09 | 623,311 | +0.28(+1.66%) |
Feb 24, 2016 | 16.47 | 16.82 | 16.33 | 16.81 | 571,565 | +0.12(+0.72%) |
Feb 23, 2016 | 16.97 | 16.97 | 16.60 | 16.69 | 796,017 | -0.30(-1.74%) |
Feb 22, 2016 | 17.31 | 17.38 | 16.93 | 16.98 | 814,735 | -0.19(-1.12%) |
Feb 19, 2016 | 16.86 | 17.44 | 16.86 | 17.17 | 1,045,507 | +0.24(+1.41%) |
Feb 18, 2016 | 16.98 | 17.26 | 16.81 | 16.93 | 1,198,953 | -0.01(-0.05%) |
Feb 17, 2016 | 17.01 | 17.15 | 16.91 | 16.94 | 1,225,619 | +0.09(+0.52%) |
Feb 16, 2016 | 16.69 | 17.13 | 16.49 | 16.85 | 538,260 | +0.41(+2.48%) |
Feb 12, 2016 | 16.11 | 16.45 | 16.45 | 16.45 | 775,722 | +0.58(+3.62%) |
Feb 11, 2016 | 15.84 | 16.70 | 15.26 | 15.87 | 782,384 | -0.34(-2.12%) |
Feb 10, 2016 | 16.48 | 16.77 | 16.21 | 16.21 | 561,353 | -0.14(-0.83%) |
Feb 09, 2016 | 16.17 | 16.52 | 16.13 | 16.35 | 882,513 | -0.08(-0.49%) |
Feb 08, 2016 | 16.25 | 16.51 | 16.15 | 16.43 | 1,076,871 | -0.04(-0.24%) |
Feb 05, 2016 | 16.77 | 16.97 | 16.47 | 16.47 | 813,905 | -0.31(-1.86%) |
Feb 04, 2016 | 16.58 | 17.18 | 16.26 | 16.78 | 902,979 | +0.13(+0.77%) |
Feb 03, 2016 | 16.66 | 16.81 | 16.23 | 16.65 | 984,672 | +0.16(+0.97%) |
Feb 02, 2016 | 16.75 | 16.79 | 16.37 | 16.49 | 866,613 | -0.48(-2.82%) |
Feb 01, 2016 | 16.96 | 17.08 | 16.61 | 16.97 | 814,969 | -0.08(-0.47%) |
Jan 29, 2016 | 16.66 | 17.06 | 16.37 | 17.05 | 2,238,384 | +0.38(+2.30%) |
Jan 28, 2016 | 16.78 | 16.87 | 16.31 | 16.67 | 1,176,530 | +0.10(+0.58%) |
Jan 27, 2016 | 16.58 | 16.97 | 16.43 | 16.57 | 2,025,554 | -0.07(-0.43%) |
Jan 26, 2016 | 16.26 | 16.65 | 16.26 | 16.65 | 1,832,154 | +0.51(+3.15%) |
Jan 25, 2016 | 16.63 | 16.65 | 16.12 | 16.14 | 1,471,019 | -0.59(-3.51%) |
Jan 22, 2016 | 16.57 | 16.77 | 16.30 | 16.72 | 1,477,955 | +0.36(+2.18%) |
Jan 21, 2016 | 16.62 | 16.84 | 16.36 | 16.37 | 1,548,865 | -0.26(-1.57%) |
Jan 20, 2016 | 16.59 | 16.84 | 16.32 | 16.63 | 1,669,728 | -0.32(-1.87%) |
Jan 19, 2016 | 17.22 | 17.31 | 16.89 | 16.95 | 1,138,076 | -0.01(-0.05%) |
Jan 15, 2016 | 16.67 | 16.95 | 16.95 | 16.95 | 1,367,556 | -0.22(-1.29%) |
Jan 14, 2016 | 17.14 | 17.39 | 16.91 | 17.18 | 1,066,901 | +0.24(+1.41%) |
Jan 13, 2016 | 17.57 | 17.70 | 16.85 | 16.94 | 910,102 | -0.57(-3.26%) |
Jan 12, 2016 | 17.51 | 17.65 | 17.28 | 17.51 | 1,374,649 | +0.06(+0.36%) |
Jan 11, 2016 | 17.49 | 17.67 | 17.34 | 17.45 | 1,180,763 | +0.10(+0.55%) |
Jan 08, 2016 | 17.87 | 17.89 | 17.35 | 17.35 | 1,995,363 | -0.40(-2.23%) |
Jan 07, 2016 | 17.97 | 18.20 | 17.72 | 17.75 | 1,057,462 | -0.54(-2.95%) |
Jan 06, 2016 | 18.12 | 18.41 | 17.99 | 18.29 | 1,229,404 | -0.14(-0.78%) |
Jan 05, 2016 | 18.36 | 18.84 | 18.17 | 18.43 | 1,229,439 | +0.15(+0.82%) |