Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 17.91 | 17.99 | 17.91 | 17.99 | 45,619 | +0.08(+0.45%) |
Mar 30, 2016 | 17.88 | 17.96 | 17.87 | 17.90 | 54,066 | +0.01(+0.08%) |
Mar 29, 2016 | 17.90 | 17.95 | 17.84 | 17.89 | 40,586 | -0.02(-0.12%) |
Mar 28, 2016 | 17.91 | 17.96 | 17.88 | 17.91 | 79,742 | -0.01(-0.08%) |
Mar 24, 2016 | 17.92 | 17.93 | 17.93 | 17.93 | 74,224 | +0.01(+0.04%) |
Mar 23, 2016 | 17.98 | 18.10 | 17.92 | 17.92 | 82,409 | -0.05(-0.30%) |
Mar 22, 2016 | 17.97 | 18.02 | 17.97 | 17.97 | 68,606 | -0.02(-0.12%) |
Mar 21, 2016 | 17.99 | 18.02 | 17.95 | 18.00 | 52,361 | +0.02(+0.12%) |
Mar 18, 2016 | 17.91 | 18.05 | 17.91 | 17.97 | 116,643 | +0.01(+0.04%) |
Mar 17, 2016 | 17.89 | 18.01 | 17.86 | 17.97 | 168,487 | +0.07(+0.41%) |
Mar 16, 2016 | 17.87 | 17.98 | 17.78 | 17.89 | 2,680,733 | +0.07(+0.37%) |
Mar 15, 2016 | 17.91 | 17.91 | 17.80 | 17.83 | 5,364,393 | -0.12(-0.69%) |
Mar 14, 2016 | 17.95 | 18.00 | 17.88 | 17.95 | 80,432 | -0.12(-0.65%) |
Mar 11, 2016 | 17.93 | 18.10 | 17.93 | 18.07 | 132,714 | +0.16(+0.90%) |
Mar 10, 2016 | 18.05 | 18.05 | 17.86 | 17.91 | 81,387 | +0.00(+0.00%) |
Mar 09, 2016 | 17.90 | 17.94 | 17.83 | 17.91 | 86,170 | +0.05(+0.29%) |
Mar 08, 2016 | 17.89 | 17.97 | 17.86 | 17.86 | 83,719 | -0.11(-0.61%) |
Mar 07, 2016 | 17.91 | 18.00 | 17.90 | 17.97 | 95,921 | +0.01(+0.04%) |
Mar 04, 2016 | 17.86 | 17.99 | 17.86 | 17.96 | 62,803 | +0.05(+0.29%) |
Mar 03, 2016 | 17.88 | 17.96 | 17.87 | 17.91 | 38,043 | +0.04(+0.21%) |
Mar 02, 2016 | 18.03 | 18.03 | 17.80 | 17.87 | 129,680 | -0.21(-1.18%) |
Mar 01, 2016 | 17.86 | 18.22 | 17.86 | 18.08 | 143,117 | +0.15(+0.82%) |
Feb 29, 2016 | 17.79 | 17.97 | 17.75 | 17.94 | 1,490,218 | +0.15(+0.82%) |
Feb 26, 2016 | 17.70 | 17.80 | 17.70 | 17.79 | 1,652,722 | +0.04(+0.25%) |
Feb 25, 2016 | 17.59 | 17.76 | 17.59 | 17.75 | 86,025 | +0.07(+0.41%) |
Feb 24, 2016 | 17.58 | 17.70 | 17.56 | 17.67 | 122,640 | -0.01(-0.04%) |
Feb 23, 2016 | 17.61 | 17.69 | 17.58 | 17.68 | 151,051 | +0.00(+0.00%) |
Feb 22, 2016 | 17.60 | 17.71 | 17.58 | 17.68 | 116,382 | +0.10(+0.58%) |
Feb 19, 2016 | 17.51 | 17.60 | 17.49 | 17.58 | 130,666 | -0.02(-0.13%) |
Feb 18, 2016 | 17.69 | 17.69 | 17.51 | 17.60 | 1,387,677 | +0.06(+0.33%) |
Feb 17, 2016 | 17.36 | 17.62 | 17.36 | 17.54 | 2,930,653 | +0.18(+1.01%) |
Feb 16, 2016 | 17.30 | 17.44 | 17.30 | 17.37 | 51,636 | -0.04(-0.25%) |
Feb 12, 2016 | 17.30 | 17.41 | 17.41 | 17.41 | 90,712 | +0.10(+0.59%) |
Feb 11, 2016 | 17.25 | 17.38 | 17.18 | 17.31 | 77,517 | -0.04(-0.25%) |
Feb 10, 2016 | 17.34 | 17.42 | 17.30 | 17.35 | 79,061 | +0.02(+0.13%) |
Feb 09, 2016 | 17.42 | 17.42 | 17.27 | 17.33 | 75,614 | -0.04(-0.23%) |
Feb 08, 2016 | 17.37 | 17.42 | 17.29 | 17.37 | 61,318 | -0.08(-0.44%) |
Feb 05, 2016 | 17.51 | 17.58 | 17.40 | 17.45 | 72,440 | -0.01(-0.08%) |
Feb 04, 2016 | 17.47 | 17.54 | 17.39 | 17.46 | 99,992 | -0.04(-0.21%) |
Feb 03, 2016 | 17.48 | 17.60 | 17.44 | 17.50 | 80,027 | +0.08(+0.46%) |
Feb 02, 2016 | 17.46 | 17.46 | 17.41 | 17.42 | 68,141 | -0.10(-0.54%) |
Feb 01, 2016 | 17.54 | 17.54 | 17.45 | 17.51 | 88,965 | -0.06(-0.33%) |
Jan 29, 2016 | 17.55 | 17.63 | 17.48 | 17.57 | 235,077 | +0.01(+0.08%) |
Jan 28, 2016 | 17.57 | 17.66 | 17.42 | 17.56 | 89,578 | +0.15(+0.88%) |
Jan 27, 2016 | 17.65 | 17.65 | 17.37 | 17.40 | 141,953 | -0.05(-0.29%) |
Jan 26, 2016 | 17.39 | 17.52 | 17.39 | 17.45 | 606,277 | +0.09(+0.55%) |
Jan 25, 2016 | 17.45 | 17.58 | 17.35 | 17.36 | 187,583 | -0.12(-0.67%) |
Jan 22, 2016 | 17.56 | 17.57 | 17.38 | 17.48 | 221,017 | +0.23(+1.31%) |
Jan 21, 2016 | 17.22 | 17.50 | 17.20 | 17.25 | 497,605 | +0.07(+0.43%) |
Jan 20, 2016 | 17.42 | 17.43 | 17.11 | 17.18 | 552,286 | -0.27(-1.56%) |
Jan 19, 2016 | 17.56 | 17.61 | 17.44 | 17.45 | 271,442 | -0.04(-0.25%) |
Jan 15, 2016 | 17.34 | 17.49 | 17.49 | 17.49 | 75,465 | -0.09(-0.50%) |
Jan 14, 2016 | 17.66 | 17.66 | 17.42 | 17.58 | 193,345 | +0.09(+0.50%) |
Jan 13, 2016 | 17.56 | 17.62 | 17.48 | 17.49 | 171,419 | -0.05(-0.29%) |
Jan 12, 2016 | 17.56 | 17.67 | 17.49 | 17.54 | 89,220 | -0.01(-0.08%) |
Jan 11, 2016 | 17.64 | 17.64 | 17.55 | 17.56 | 212,098 | -0.04(-0.21%) |
Jan 08, 2016 | 17.54 | 17.60 | 17.53 | 17.59 | 236,231 | +0.07(+0.37%) |
Jan 07, 2016 | 17.56 | 17.64 | 17.52 | 17.53 | 113,083 | -0.05(-0.29%) |
Jan 06, 2016 | 17.55 | 17.64 | 17.52 | 17.58 | 67,889 | +0.05(+0.29%) |
Jan 05, 2016 | 17.59 | 17.62 | 17.52 | 17.53 | 300,265 | -0.11(-0.62%) |