Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 17.05 | 17.30 | 17.05 | 17.29 | 482,851 | +0.18(+1.05%) |
Mar 30, 2016 | 17.27 | 17.30 | 17.05 | 17.11 | 302,467 | -0.12(-0.70%) |
Mar 29, 2016 | 16.74 | 17.26 | 16.72 | 17.23 | 1,049,304 | +0.45(+2.68%) |
Mar 28, 2016 | 16.83 | 17.02 | 16.70 | 16.78 | 372,756 | +0.04(+0.24%) |
Mar 24, 2016 | 17.18 | 16.74 | 16.74 | 16.74 | 519,400 | -0.56(-3.24%) |
Mar 23, 2016 | 17.49 | 17.56 | 17.28 | 17.30 | 456,939 | -0.19(-1.09%) |
Mar 22, 2016 | 17.68 | 17.68 | 17.41 | 17.49 | 365,120 | -0.27(-1.52%) |
Mar 21, 2016 | 17.56 | 17.95 | 17.56 | 17.76 | 373,175 | +0.19(+1.08%) |
Mar 18, 2016 | 17.80 | 17.86 | 17.56 | 17.57 | 432,648 | -0.16(-0.90%) |
Mar 17, 2016 | 17.25 | 17.84 | 17.25 | 17.73 | 907,046 | +0.46(+2.66%) |
Mar 16, 2016 | 17.14 | 17.43 | 17.11 | 17.27 | 520,377 | +0.16(+0.94%) |
Mar 15, 2016 | 17.59 | 17.68 | 16.93 | 17.11 | 678,242 | -0.60(-3.39%) |
Mar 14, 2016 | 17.84 | 17.97 | 17.61 | 17.71 | 440,530 | -0.13(-0.73%) |
Mar 11, 2016 | 17.51 | 18.21 | 17.51 | 17.84 | 467,088 | +0.45(+2.59%) |
Mar 10, 2016 | 18.15 | 18.57 | 17.34 | 17.39 | 1,199,124 | -0.71(-3.92%) |
Mar 09, 2016 | 18.04 | 18.21 | 17.85 | 18.10 | 934,461 | +0.01(+0.06%) |
Mar 08, 2016 | 17.88 | 18.33 | 17.80 | 18.09 | 952,449 | +0.10(+0.56%) |
Mar 07, 2016 | 17.22 | 18.02 | 17.22 | 17.99 | 2,029,621 | +0.77(+4.47%) |
Mar 04, 2016 | 17.22 | 17.36 | 17.03 | 17.22 | 768,963 | +0.12(+0.70%) |
Mar 03, 2016 | 17.00 | 17.21 | 16.92 | 17.10 | 1,559,420 | +0.10(+0.59%) |
Mar 02, 2016 | 16.80 | 17.19 | 16.80 | 17.00 | 792,185 | +0.15(+0.89%) |
Mar 01, 2016 | 16.50 | 17.02 | 16.47 | 16.85 | 744,511 | +0.43(+2.62%) |
Feb 29, 2016 | 16.57 | 16.70 | 16.33 | 16.42 | 1,172,063 | -0.13(-0.79%) |
Feb 26, 2016 | 15.97 | 16.61 | 15.97 | 16.55 | 1,915,187 | +0.73(+4.61%) |
Feb 25, 2016 | 16.03 | 16.14 | 15.71 | 15.82 | 541,670 | -0.15(-0.94%) |
Feb 24, 2016 | 15.55 | 16.09 | 15.40 | 15.97 | 1,216,686 | +0.33(+2.11%) |
Feb 23, 2016 | 15.68 | 16.13 | 15.61 | 15.64 | 1,018,436 | -0.06(-0.38%) |
Feb 22, 2016 | 15.80 | 15.98 | 15.62 | 15.70 | 1,334,796 | +0.03(+0.19%) |
Feb 19, 2016 | 15.65 | 15.78 | 15.43 | 15.67 | 845,960 | +0.13(+0.84%) |
Feb 18, 2016 | 15.80 | 15.81 | 15.47 | 15.54 | 1,283,723 | -0.10(-0.64%) |
Feb 17, 2016 | 15.84 | 16.03 | 15.41 | 15.64 | 9,812,529 | -0.11(-0.70%) |
Feb 16, 2016 | 15.83 | 15.87 | 15.52 | 15.75 | 672,618 | +0.14(+0.90%) |
Feb 12, 2016 | 15.52 | 15.61 | 15.61 | 15.61 | 773,700 | +0.26(+1.69%) |
Feb 11, 2016 | 15.64 | 16.04 | 15.31 | 15.35 | 808,266 | -0.57(-3.58%) |
Feb 10, 2016 | 16.02 | 16.26 | 15.84 | 15.92 | 764,172 | -0.07(-0.44%) |
Feb 09, 2016 | 16.28 | 16.54 | 15.92 | 15.99 | 2,417,262 | -0.50(-3.03%) |
Feb 08, 2016 | 16.96 | 17.13 | 15.98 | 16.49 | 1,367,750 | -0.64(-3.74%) |
Feb 05, 2016 | 17.42 | 17.95 | 16.91 | 17.13 | 1,150,166 | -0.29(-1.66%) |
Feb 04, 2016 | 17.40 | 17.52 | 17.10 | 17.42 | 956,467 | +0.10(+0.58%) |
Feb 03, 2016 | 17.17 | 17.43 | 16.86 | 17.32 | 927,719 | +0.31(+1.82%) |
Feb 02, 2016 | 17.22 | 17.29 | 16.94 | 17.01 | 872,795 | -0.31(-1.79%) |
Feb 01, 2016 | 17.58 | 17.72 | 17.12 | 17.32 | 1,144,046 | -0.17(-0.97%) |
Jan 29, 2016 | 17.15 | 17.55 | 17.08 | 17.49 | 818,851 | +0.39(+2.28%) |
Jan 28, 2016 | 17.60 | 17.64 | 16.75 | 17.10 | 785,251 | -0.35(-2.01%) |
Jan 27, 2016 | 16.98 | 17.87 | 16.90 | 17.45 | 2,147,193 | +0.52(+3.07%) |
Jan 26, 2016 | 17.99 | 17.99 | 16.69 | 16.93 | 2,516,883 | -0.97(-5.42%) |
Jan 25, 2016 | 18.24 | 18.24 | 17.81 | 17.90 | 1,006,171 | -0.37(-2.03%) |
Jan 22, 2016 | 17.93 | 18.28 | 17.77 | 18.27 | 730,659 | +0.58(+3.28%) |
Jan 21, 2016 | 17.61 | 18.00 | 17.51 | 17.69 | 789,338 | +0.18(+1.03%) |
Jan 20, 2016 | 17.76 | 18.17 | 17.05 | 17.51 | 1,529,289 | -0.39(-2.18%) |
Jan 19, 2016 | 19.06 | 19.11 | 17.54 | 17.90 | 2,545,557 | -1.60(-8.21%) |
Jan 15, 2016 | 19.74 | 19.50 | 19.50 | 19.50 | 665,800 | -0.60(-2.99%) |
Jan 14, 2016 | 19.58 | 20.16 | 19.22 | 20.10 | 728,187 | +0.54(+2.76%) |
Jan 13, 2016 | 19.95 | 20.14 | 19.38 | 19.56 | 571,681 | -0.44(-2.20%) |
Jan 12, 2016 | 19.92 | 20.00 | 19.62 | 20.00 | 557,725 | +0.19(+0.96%) |
Jan 11, 2016 | 19.69 | 19.90 | 19.54 | 19.81 | 489,030 | +0.16(+0.81%) |
Jan 08, 2016 | 19.44 | 19.84 | 19.40 | 19.65 | 506,957 | +0.25(+1.29%) |
Jan 07, 2016 | 19.84 | 20.09 | 19.33 | 19.40 | 1,002,135 | -0.64(-3.19%) |
Jan 06, 2016 | 20.15 | 20.54 | 20.00 | 20.04 | 580,175 | -0.27(-1.33%) |
Jan 05, 2016 | 20.27 | 20.41 | 20.12 | 20.31 | 657,348 | +0.08(+0.40%) |