Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 17.84 | 18.05 | 17.82 | 18.03 | 471,434 | +0.15(+0.84%) |
Mar 30, 2016 | 17.72 | 17.98 | 17.62 | 17.88 | 574,711 | +0.21(+1.19%) |
Mar 29, 2016 | 17.22 | 17.68 | 17.20 | 17.67 | 598,633 | +0.42(+2.43%) |
Mar 28, 2016 | 17.05 | 17.25 | 17.00 | 17.25 | 265,263 | +0.22(+1.29%) |
Mar 24, 2016 | 17.08 | 17.03 | 17.03 | 17.03 | 615,900 | -0.12(-0.70%) |
Mar 23, 2016 | 17.19 | 17.39 | 17.04 | 17.15 | 1,067,163 | -0.06(-0.35%) |
Mar 22, 2016 | 17.28 | 17.38 | 17.16 | 17.21 | 555,331 | -0.18(-1.04%) |
Mar 21, 2016 | 17.36 | 17.50 | 17.34 | 17.39 | 1,674,543 | -0.03(-0.17%) |
Mar 18, 2016 | 17.52 | 17.52 | 17.35 | 17.42 | 1,201,908 | -0.03(-0.17%) |
Mar 17, 2016 | 17.03 | 17.45 | 16.93 | 17.45 | 591,567 | +0.06(+0.35%) |
Mar 16, 2016 | 16.99 | 17.40 | 16.84 | 17.39 | 576,040 | +0.35(+2.05%) |
Mar 15, 2016 | 17.04 | 17.11 | 16.91 | 17.04 | 360,464 | -0.09(-0.53%) |
Mar 14, 2016 | 17.19 | 17.30 | 16.86 | 17.13 | 523,075 | -0.08(-0.46%) |
Mar 11, 2016 | 16.92 | 17.22 | 16.87 | 17.21 | 861,991 | +0.48(+2.87%) |
Mar 10, 2016 | 16.94 | 17.01 | 16.57 | 16.73 | 273,816 | -0.14(-0.83%) |
Mar 09, 2016 | 16.85 | 17.20 | 16.57 | 16.87 | 273,140 | +0.04(+0.24%) |
Mar 08, 2016 | 16.94 | 17.01 | 16.81 | 16.83 | 337,833 | -0.13(-0.77%) |
Mar 07, 2016 | 17.05 | 17.12 | 16.90 | 16.96 | 303,088 | -0.15(-0.88%) |
Mar 04, 2016 | 17.17 | 17.23 | 16.98 | 17.11 | 316,591 | -0.09(-0.52%) |
Mar 03, 2016 | 17.29 | 17.33 | 17.10 | 17.20 | 326,624 | -0.06(-0.35%) |
Mar 02, 2016 | 17.03 | 17.31 | 16.92 | 17.26 | 335,048 | +0.16(+0.94%) |
Mar 01, 2016 | 16.90 | 17.13 | 16.85 | 17.10 | 300,779 | +0.30(+1.79%) |
Feb 29, 2016 | 17.01 | 17.13 | 16.76 | 16.80 | 467,614 | -0.21(-1.23%) |
Feb 26, 2016 | 17.36 | 17.50 | 17.00 | 17.01 | 393,466 | -0.29(-1.68%) |
Feb 25, 2016 | 17.05 | 17.32 | 16.95 | 17.30 | 524,537 | +0.33(+1.94%) |
Feb 24, 2016 | 16.79 | 17.01 | 16.66 | 16.97 | 436,011 | +0.01(+0.06%) |
Feb 23, 2016 | 16.95 | 17.22 | 16.94 | 16.96 | 317,263 | -0.09(-0.53%) |
Feb 22, 2016 | 17.06 | 17.35 | 16.94 | 17.05 | 342,002 | +0.12(+0.71%) |
Feb 19, 2016 | 16.87 | 17.06 | 16.83 | 16.93 | 315,732 | +0.03(+0.18%) |
Feb 18, 2016 | 16.85 | 16.93 | 16.64 | 16.90 | 248,610 | +0.07(+0.42%) |
Feb 17, 2016 | 16.89 | 17.01 | 16.77 | 16.83 | 411,581 | -0.02(-0.12%) |
Feb 16, 2016 | 16.74 | 16.87 | 16.63 | 16.85 | 252,357 | +0.29(+1.75%) |
Feb 12, 2016 | 16.64 | 16.56 | 16.56 | 16.56 | 290,900 | +0.05(+0.30%) |
Feb 11, 2016 | 16.30 | 16.58 | 16.21 | 16.51 | 377,561 | -0.03(-0.18%) |
Feb 10, 2016 | 16.78 | 16.97 | 16.49 | 16.54 | 501,550 | -0.13(-0.78%) |
Feb 09, 2016 | 16.45 | 16.87 | 16.42 | 16.67 | 590,490 | +0.03(+0.18%) |
Feb 08, 2016 | 16.97 | 17.03 | 16.39 | 16.64 | 454,598 | -0.44(-2.58%) |
Feb 05, 2016 | 17.17 | 17.27 | 16.97 | 17.08 | 540,728 | -0.12(-0.70%) |
Feb 04, 2016 | 17.15 | 17.33 | 17.08 | 17.20 | 341,569 | -0.04(-0.23%) |
Feb 03, 2016 | 17.23 | 17.38 | 17.09 | 17.24 | 780,361 | +0.09(+0.52%) |
Feb 02, 2016 | 17.28 | 17.29 | 16.97 | 17.15 | 633,404 | -0.11(-0.64%) |
Feb 01, 2016 | 17.02 | 17.38 | 16.93 | 17.26 | 684,753 | +0.17(+0.99%) |
Jan 29, 2016 | 16.75 | 17.09 | 16.64 | 17.09 | 434,914 | +0.51(+3.08%) |
Jan 28, 2016 | 16.70 | 16.84 | 16.53 | 16.58 | 277,297 | +0.01(+0.06%) |
Jan 27, 2016 | 16.67 | 16.80 | 16.48 | 16.57 | 518,472 | -0.18(-1.07%) |
Jan 26, 2016 | 16.52 | 16.91 | 16.52 | 16.75 | 803,501 | +0.29(+1.76%) |
Jan 25, 2016 | 16.59 | 16.81 | 16.41 | 16.46 | 738,564 | -0.12(-0.72%) |
Jan 22, 2016 | 16.17 | 16.74 | 16.17 | 16.58 | 934,234 | +0.49(+3.05%) |
Jan 21, 2016 | 16.10 | 16.39 | 15.90 | 16.09 | 670,376 | +0.11(+0.69%) |
Jan 20, 2016 | 16.07 | 16.22 | 15.49 | 15.98 | 620,785 | -0.32(-1.96%) |
Jan 19, 2016 | 16.19 | 16.35 | 16.12 | 16.30 | 485,175 | +0.24(+1.49%) |
Jan 15, 2016 | 15.72 | 16.06 | 16.06 | 16.06 | 517,700 | +0.00(+0.00%) |
Jan 14, 2016 | 16.15 | 16.29 | 16.02 | 16.06 | 347,070 | -0.05(-0.31%) |
Jan 13, 2016 | 16.48 | 16.64 | 16.06 | 16.11 | 428,301 | -0.37(-2.25%) |
Jan 12, 2016 | 16.84 | 16.84 | 16.35 | 16.48 | 426,752 | -0.18(-1.08%) |
Jan 11, 2016 | 16.52 | 16.73 | 16.48 | 16.66 | 413,679 | +0.18(+1.09%) |
Jan 08, 2016 | 16.80 | 16.88 | 16.45 | 16.48 | 640,744 | -0.28(-1.67%) |
Jan 07, 2016 | 16.75 | 16.86 | 16.63 | 16.76 | 542,577 | -0.27(-1.59%) |
Jan 06, 2016 | 16.75 | 17.04 | 16.75 | 17.03 | 452,220 | +0.14(+0.83%) |
Jan 05, 2016 | 16.54 | 16.91 | 16.34 | 16.89 | 880,174 | +0.73(+4.52%) |