Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 18.08 | 18.33 | 18.05 | 18.20 | 3,696,143 | +0.13(+0.73%) |
Mar 30, 2016 | 17.93 | 18.19 | 17.91 | 18.07 | 2,809,884 | +0.17(+0.95%) |
Mar 29, 2016 | 17.53 | 17.90 | 17.40 | 17.90 | 2,984,368 | +0.19(+1.09%) |
Mar 28, 2016 | 17.76 | 17.93 | 17.64 | 17.70 | 2,396,394 | -0.08(-0.48%) |
Mar 24, 2016 | 17.75 | 17.79 | 17.79 | 17.79 | 2,983,216 | +0.01(+0.04%) |
Mar 23, 2016 | 17.64 | 17.87 | 17.56 | 17.78 | 2,071,686 | +0.17(+0.96%) |
Mar 22, 2016 | 17.70 | 17.76 | 17.57 | 17.61 | 1,664,792 | -0.07(-0.39%) |
Mar 21, 2016 | 17.63 | 17.72 | 17.46 | 17.68 | 2,845,526 | +0.07(+0.39%) |
Mar 18, 2016 | 18.03 | 18.03 | 17.60 | 17.61 | 5,204,241 | -0.41(-2.27%) |
Mar 17, 2016 | 17.92 | 18.09 | 17.85 | 18.02 | 2,662,560 | +0.18(+1.00%) |
Mar 16, 2016 | 17.49 | 17.88 | 17.37 | 17.84 | 2,570,874 | +0.33(+1.90%) |
Mar 15, 2016 | 17.56 | 17.73 | 17.43 | 17.51 | 3,694,898 | -0.08(-0.48%) |
Mar 14, 2016 | 17.50 | 17.69 | 17.50 | 17.59 | 1,996,697 | +0.03(+0.18%) |
Mar 11, 2016 | 17.64 | 17.76 | 17.51 | 17.56 | 2,393,699 | -0.02(-0.13%) |
Mar 10, 2016 | 17.38 | 17.63 | 17.31 | 17.59 | 2,720,551 | +0.12(+0.66%) |
Mar 09, 2016 | 17.39 | 17.60 | 17.36 | 17.47 | 1,513,720 | +0.11(+0.62%) |
Mar 08, 2016 | 17.31 | 17.50 | 17.22 | 17.36 | 2,588,279 | +0.09(+0.54%) |
Mar 07, 2016 | 17.18 | 17.42 | 17.12 | 17.27 | 4,289,005 | -0.03(-0.18%) |
Mar 04, 2016 | 17.17 | 17.39 | 17.07 | 17.30 | 2,585,557 | +0.05(+0.27%) |
Mar 03, 2016 | 17.05 | 17.27 | 16.89 | 17.25 | 3,284,586 | +0.21(+1.22%) |
Mar 02, 2016 | 16.54 | 17.07 | 16.17 | 17.05 | 3,833,451 | +0.44(+2.65%) |
Mar 01, 2016 | 16.66 | 16.78 | 16.56 | 16.61 | 3,284,843 | +0.02(+0.09%) |
Feb 29, 2016 | 16.62 | 16.78 | 16.58 | 16.59 | 2,914,000 | -0.02(-0.14%) |
Feb 26, 2016 | 16.93 | 16.99 | 16.56 | 16.61 | 3,517,200 | -0.40(-2.36%) |
Feb 25, 2016 | 16.88 | 17.04 | 16.79 | 17.02 | 2,552,663 | +0.22(+1.29%) |
Feb 24, 2016 | 16.76 | 16.92 | 16.70 | 16.80 | 3,217,935 | -0.04(-0.23%) |
Feb 23, 2016 | 16.90 | 17.01 | 16.80 | 16.84 | 4,054,843 | -0.09(-0.50%) |
Feb 22, 2016 | 16.85 | 17.05 | 16.74 | 16.92 | 3,122,539 | +0.03(+0.18%) |
Feb 19, 2016 | 16.78 | 17.10 | 16.62 | 16.89 | 4,241,514 | +0.00(+0.00%) |
Feb 18, 2016 | 16.41 | 17.07 | 16.34 | 16.89 | 5,361,661 | +0.40(+2.44%) |
Feb 17, 2016 | 16.35 | 16.60 | 16.13 | 16.49 | 5,490,378 | +0.19(+1.14%) |
Feb 16, 2016 | 16.56 | 16.65 | 16.19 | 16.30 | 3,360,690 | -0.13(-0.80%) |
Feb 12, 2016 | 16.51 | 16.44 | 16.44 | 16.44 | 4,172,695 | +0.14(+0.85%) |
Feb 11, 2016 | 16.49 | 16.54 | 16.17 | 16.30 | 5,388,351 | -0.29(-1.77%) |
Feb 10, 2016 | 16.37 | 16.72 | 16.27 | 16.59 | 6,074,431 | +0.19(+1.13%) |
Feb 09, 2016 | 16.07 | 16.51 | 16.03 | 16.40 | 3,838,529 | +0.25(+1.58%) |
Feb 08, 2016 | 16.27 | 16.40 | 16.00 | 16.15 | 2,500,775 | -0.05(-0.33%) |
Feb 05, 2016 | 16.27 | 16.33 | 15.97 | 16.20 | 4,872,826 | -0.14(-0.85%) |
Feb 04, 2016 | 16.57 | 16.63 | 16.27 | 16.34 | 4,692,155 | -0.13(-0.77%) |
Feb 03, 2016 | 16.39 | 16.61 | 16.34 | 16.47 | 5,396,544 | +0.17(+1.03%) |
Feb 02, 2016 | 16.28 | 16.51 | 16.15 | 16.30 | 7,064,934 | -0.03(-0.19%) |
Feb 01, 2016 | 16.12 | 16.35 | 15.99 | 16.33 | 5,548,921 | +0.22(+1.38%) |
Jan 29, 2016 | 16.11 | 16.20 | 15.99 | 16.11 | 6,466,347 | +0.20(+1.25%) |
Jan 28, 2016 | 15.54 | 15.99 | 15.49 | 15.91 | 5,044,702 | +0.47(+3.03%) |
Jan 27, 2016 | 15.57 | 15.63 | 15.32 | 15.44 | 4,801,797 | -0.13(-0.84%) |
Jan 26, 2016 | 15.64 | 15.85 | 15.56 | 15.57 | 3,191,991 | -0.05(-0.34%) |
Jan 25, 2016 | 15.52 | 15.67 | 15.44 | 15.63 | 4,540,778 | +0.08(+0.49%) |
Jan 22, 2016 | 15.13 | 15.59 | 14.98 | 15.55 | 3,579,436 | +0.58(+3.84%) |
Jan 21, 2016 | 14.95 | 15.18 | 14.82 | 14.98 | 3,525,885 | +0.05(+0.36%) |
Jan 20, 2016 | 15.26 | 15.35 | 14.61 | 14.92 | 4,196,598 | -0.44(-2.89%) |
Jan 19, 2016 | 15.25 | 15.42 | 15.17 | 15.37 | 3,155,795 | +0.23(+1.52%) |
Jan 15, 2016 | 15.09 | 15.14 | 15.14 | 15.14 | 2,602,176 | -0.20(-1.30%) |
Jan 14, 2016 | 14.94 | 15.45 | 14.94 | 15.34 | 3,133,568 | +0.41(+2.72%) |
Jan 13, 2016 | 14.97 | 15.07 | 14.83 | 14.93 | 2,791,074 | -0.05(-0.36%) |
Jan 12, 2016 | 15.20 | 15.26 | 14.92 | 14.98 | 3,136,847 | -0.19(-1.26%) |
Jan 11, 2016 | 14.95 | 15.22 | 14.95 | 15.17 | 2,812,530 | +0.25(+1.64%) |
Jan 08, 2016 | 14.97 | 15.17 | 14.89 | 14.93 | 3,826,269 | -0.02(-0.15%) |
Jan 07, 2016 | 15.12 | 15.21 | 14.88 | 14.95 | 3,974,491 | -0.34(-2.21%) |
Jan 06, 2016 | 15.10 | 15.34 | 15.02 | 15.29 | 4,597,997 | +0.08(+0.55%) |
Jan 05, 2016 | 14.95 | 15.29 | 14.78 | 15.21 | 4,093,452 | +0.24(+1.59%) |