Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 17.97 | 18.06 | 17.88 | 17.91 | 202,133 | -0.19(-1.05%) |
Mar 30, 2016 | 18.05 | 18.17 | 18.04 | 18.10 | 476,860 | +0.34(+1.91%) |
Mar 29, 2016 | 17.39 | 17.76 | 17.39 | 17.76 | 136,200 | +0.36(+2.07%) |
Mar 28, 2016 | 17.25 | 17.43 | 17.20 | 17.40 | 95,998 | +0.09(+0.52%) |
Mar 24, 2016 | 17.31 | 17.31 | 17.31 | 0 | -0.21(-1.20%) | |
Mar 23, 2016 | 17.64 | 17.65 | 17.51 | 17.52 | 275,059 | +0.04(+0.23%) |
Mar 22, 2016 | 17.42 | 17.60 | 17.41 | 17.48 | 287,986 | -0.20(-1.13%) |
Mar 21, 2016 | 17.64 | 17.70 | 17.56 | 17.68 | 117,086 | -0.14(-0.79%) |
Mar 18, 2016 | 17.88 | 17.94 | 17.73 | 17.82 | 160,475 | -0.01(-0.06%) |
Mar 17, 2016 | 17.74 | 17.92 | 17.74 | 17.83 | 158,343 | -0.03(-0.17%) |
Mar 16, 2016 | 17.64 | 17.96 | 17.61 | 17.86 | 257,672 | +0.17(+0.96%) |
Mar 15, 2016 | 17.72 | 17.73 | 17.62 | 17.69 | 181,871 | -0.02(-0.14%) |
Mar 14, 2016 | 17.75 | 17.76 | 17.64 | 17.71 | 90,971 | -0.00(-0.03%) |
Mar 11, 2016 | 17.60 | 17.72 | 17.55 | 17.72 | 169,118 | +0.66(+3.87%) |
Mar 10, 2016 | 17.35 | 17.58 | 16.98 | 17.06 | 256,066 | +0.20(+1.19%) |
Mar 09, 2016 | 16.99 | 17.02 | 16.79 | 16.86 | 85,189 | +0.06(+0.36%) |
Mar 08, 2016 | 16.82 | 16.93 | 16.77 | 16.80 | 88,053 | -0.03(-0.18%) |
Mar 07, 2016 | 16.75 | 16.95 | 16.70 | 16.83 | 141,493 | -0.10(-0.59%) |
Mar 04, 2016 | 17.11 | 17.12 | 16.90 | 16.93 | 184,030 | +0.07(+0.42%) |
Mar 03, 2016 | 16.75 | 16.94 | 16.65 | 16.86 | 87,837 | -0.26(-1.52%) |
Mar 02, 2016 | 16.96 | 17.12 | 16.87 | 17.12 | 108,577 | -0.14(-0.81%) |
Mar 01, 2016 | 17.00 | 17.29 | 17.00 | 17.26 | 223,076 | +0.60(+3.60%) |
Feb 29, 2016 | 16.66 | 16.80 | 16.62 | 16.66 | 137,987 | -0.18(-1.07%) |
Feb 26, 2016 | 16.88 | 16.89 | 16.71 | 16.84 | 63,621 | -0.18(-1.06%) |
Feb 25, 2016 | 16.90 | 17.11 | 16.86 | 17.02 | 233,607 | +0.22(+1.31%) |
Feb 24, 2016 | 16.61 | 16.81 | 16.46 | 16.80 | 151,520 | -0.12(-0.71%) |
Feb 23, 2016 | 17.10 | 17.13 | 16.84 | 16.92 | 222,693 | -0.30(-1.74%) |
Feb 22, 2016 | 17.14 | 17.29 | 17.13 | 17.22 | 107,941 | +0.35(+2.07%) |
Feb 19, 2016 | 16.84 | 16.95 | 16.74 | 16.87 | 113,862 | -0.16(-0.94%) |
Feb 18, 2016 | 17.07 | 17.15 | 16.97 | 17.03 | 104,107 | +0.25(+1.46%) |
Feb 17, 2016 | 16.68 | 16.83 | 16.64 | 16.79 | 122,838 | +0.43(+2.66%) |
Feb 16, 2016 | 16.30 | 16.36 | 16.13 | 16.35 | 85,615 | +0.01(+0.06%) |
Feb 12, 2016 | 16.34 | 16.34 | 16.34 | 0 | +0.02(+0.12%) | |
Feb 11, 2016 | 16.27 | 16.32 | 16.19 | 16.32 | 75,376 | +0.05(+0.34%) |
Feb 10, 2016 | 16.52 | 16.55 | 16.24 | 16.27 | 163,290 | -0.09(-0.55%) |
Feb 09, 2016 | 16.11 | 16.50 | 16.08 | 16.36 | 711,123 | +0.32(+1.96%) |
Feb 08, 2016 | 15.97 | 16.09 | 15.83 | 16.04 | 311,141 | -0.48(-2.91%) |
Feb 05, 2016 | 16.84 | 16.85 | 16.42 | 16.52 | 256,252 | -0.88(-5.06%) |
Feb 04, 2016 | 17.29 | 17.53 | 17.20 | 17.40 | 354,230 | -0.16(-0.91%) |
Feb 03, 2016 | 17.25 | 17.56 | 17.06 | 17.56 | 2,673,555 | +0.38(+2.21%) |
Feb 02, 2016 | 17.47 | 17.47 | 17.18 | 17.18 | 77,889 | -0.25(-1.43%) |
Feb 01, 2016 | 17.25 | 17.49 | 17.25 | 17.43 | 161,025 | +0.01(+0.06%) |
Jan 29, 2016 | 17.16 | 17.42 | 17.12 | 17.42 | 113,637 | +0.38(+2.23%) |
Jan 28, 2016 | 17.21 | 17.31 | 16.91 | 17.04 | 383,731 | -0.25(-1.45%) |
Jan 27, 2016 | 17.38 | 17.50 | 17.17 | 17.29 | 92,159 | +0.00(+0.00%) |
Jan 26, 2016 | 17.08 | 17.29 | 17.06 | 17.29 | 152,722 | +0.23(+1.35%) |
Jan 25, 2016 | 17.23 | 17.27 | 17.06 | 17.06 | 187,774 | -0.10(-0.58%) |
Jan 22, 2016 | 17.20 | 16.96 | 17.16 | 103,835 | +0.40(+2.39%) | |
Jan 21, 2016 | 16.54 | 16.82 | 16.33 | 16.76 | 152,092 | +0.37(+2.26%) |
Jan 20, 2016 | 16.34 | 16.48 | 15.97 | 16.39 | 178,449 | -0.47(-2.82%) |
Jan 19, 2016 | 16.97 | 16.70 | 16.86 | 176,099 | +0.10(+0.63%) | |
Jan 15, 2016 | 16.76 | 16.76 | 16.76 | 0 | -0.44(-2.59%) | |
Jan 14, 2016 | 17.01 | 17.32 | 16.85 | 17.20 | 158,740 | +0.29(+1.74%) |
Jan 13, 2016 | 17.42 | 17.42 | 16.90 | 16.91 | 552,872 | -0.47(-2.70%) |
Jan 12, 2016 | 17.34 | 17.42 | 17.15 | 17.38 | 133,139 | +0.24(+1.40%) |
Jan 11, 2016 | 17.20 | 17.23 | 16.99 | 17.14 | 124,921 | +0.12(+0.71%) |
Jan 08, 2016 | 17.45 | 17.46 | 17.02 | 17.02 | 200,703 | -0.20(-1.16%) |
Jan 07, 2016 | 17.07 | 17.42 | 17.07 | 17.22 | 1,982,903 | +0.05(+0.29%) |
Jan 06, 2016 | 17.04 | 17.29 | 17.03 | 17.17 | 125,738 | -0.03(-0.20%) |
Jan 05, 2016 | 17.18 | 17.25 | 17.03 | 17.20 | 142,080 | -0.23(-1.29%) |