Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 16.76 | 17.12 | 16.67 | 17.11 | 651,803 | +0.29(+1.71%) |
Mar 30, 2016 | 16.89 | 17.03 | 16.83 | 16.83 | 473,594 | -0.05(-0.32%) |
Mar 29, 2016 | 16.49 | 16.88 | 16.44 | 16.88 | 612,622 | +0.37(+2.26%) |
Mar 28, 2016 | 16.50 | 16.59 | 16.38 | 16.51 | 427,324 | -0.03(-0.19%) |
Mar 24, 2016 | 16.52 | 16.54 | 16.54 | 16.54 | 587,696 | -0.06(-0.38%) |
Mar 23, 2016 | 16.69 | 16.72 | 16.52 | 16.60 | 619,900 | -0.09(-0.51%) |
Mar 22, 2016 | 16.77 | 16.87 | 16.62 | 16.69 | 606,041 | -0.19(-1.11%) |
Mar 21, 2016 | 16.86 | 16.98 | 16.78 | 16.87 | 531,131 | -0.02(-0.14%) |
Mar 18, 2016 | 16.79 | 16.95 | 16.64 | 16.90 | 1,291,380 | +0.09(+0.56%) |
Mar 17, 2016 | 16.45 | 16.88 | 16.38 | 16.80 | 631,029 | +0.40(+2.42%) |
Mar 16, 2016 | 16.25 | 16.46 | 16.13 | 16.41 | 600,486 | +0.15(+0.91%) |
Mar 15, 2016 | 16.09 | 16.35 | 15.96 | 16.26 | 582,725 | +0.06(+0.38%) |
Mar 14, 2016 | 16.80 | 16.83 | 16.16 | 16.20 | 649,580 | -0.66(-3.92%) |
Mar 11, 2016 | 16.47 | 16.86 | 16.44 | 16.86 | 1,346,547 | +0.54(+3.34%) |
Mar 10, 2016 | 16.73 | 16.79 | 16.17 | 16.31 | 600,966 | -0.35(-2.10%) |
Mar 09, 2016 | 16.45 | 16.68 | 16.34 | 16.66 | 797,618 | +0.24(+1.47%) |
Mar 08, 2016 | 16.52 | 16.53 | 16.31 | 16.42 | 743,046 | -0.09(-0.57%) |
Mar 07, 2016 | 16.30 | 16.58 | 16.25 | 16.52 | 693,282 | +0.10(+0.62%) |
Mar 04, 2016 | 16.20 | 16.30 | 16.14 | 16.41 | 909,477 | +0.21(+1.30%) |
Mar 03, 2016 | 15.81 | 16.23 | 15.68 | 16.20 | 1,281,552 | +0.00(+0.00%) |
Mar 02, 2016 | 16.08 | 16.21 | 16.01 | 16.20 | 553,397 | +0.11(+0.68%) |
Mar 01, 2016 | 15.85 | 16.10 | 15.78 | 16.10 | 787,813 | +0.32(+2.02%) |
Feb 29, 2016 | 16.02 | 16.17 | 15.72 | 15.78 | 1,025,499 | -0.27(-1.70%) |
Feb 26, 2016 | 16.09 | 16.23 | 15.91 | 16.05 | 1,127,729 | +0.01(+0.05%) |
Feb 25, 2016 | 15.67 | 16.07 | 15.55 | 16.04 | 1,536,555 | +0.44(+2.80%) |
Feb 24, 2016 | 15.30 | 15.62 | 15.24 | 15.60 | 1,093,505 | +0.22(+1.45%) |
Feb 23, 2016 | 15.27 | 15.50 | 15.27 | 15.38 | 640,826 | +0.02(+0.15%) |
Feb 22, 2016 | 15.24 | 15.49 | 15.12 | 15.36 | 930,303 | +0.16(+1.06%) |
Feb 19, 2016 | 15.09 | 15.44 | 14.83 | 15.20 | 1,421,009 | -0.32(-2.08%) |
Feb 18, 2016 | 15.54 | 15.67 | 15.47 | 15.52 | 856,901 | -0.05(-0.30%) |
Feb 17, 2016 | 15.41 | 15.58 | 15.23 | 15.56 | 1,516,127 | +0.14(+0.90%) |
Feb 16, 2016 | 15.41 | 15.51 | 15.25 | 15.43 | 1,156,974 | +0.08(+0.50%) |
Feb 12, 2016 | 15.34 | 15.35 | 15.35 | 15.35 | 1,123,021 | -0.29(-1.86%) |
Feb 11, 2016 | 16.12 | 16.16 | 15.50 | 15.64 | 819,592 | -0.70(-4.27%) |
Feb 10, 2016 | 16.03 | 16.44 | 16.03 | 16.34 | 848,339 | +0.34(+2.11%) |
Feb 09, 2016 | 15.89 | 16.08 | 15.67 | 16.00 | 891,151 | -0.05(-0.33%) |
Feb 08, 2016 | 16.47 | 16.60 | 15.80 | 16.06 | 1,116,882 | -0.57(-3.41%) |
Feb 05, 2016 | 17.15 | 17.25 | 16.57 | 16.62 | 856,569 | -0.58(-3.35%) |
Feb 04, 2016 | 17.13 | 17.28 | 17.06 | 17.20 | 1,022,827 | +0.06(+0.36%) |
Feb 03, 2016 | 17.18 | 17.31 | 16.83 | 17.14 | 1,042,660 | -0.01(-0.04%) |
Feb 02, 2016 | 17.17 | 17.34 | 17.11 | 17.15 | 1,187,284 | -0.03(-0.18%) |
Feb 01, 2016 | 16.92 | 17.31 | 16.92 | 17.18 | 665,291 | +0.09(+0.54%) |
Jan 29, 2016 | 17.01 | 17.15 | 16.89 | 17.08 | 1,052,122 | +0.22(+1.32%) |
Jan 28, 2016 | 17.31 | 17.44 | 16.85 | 16.86 | 994,651 | -0.38(-2.18%) |
Jan 27, 2016 | 17.38 | 17.39 | 17.15 | 17.24 | 488,545 | -0.21(-1.19%) |
Jan 26, 2016 | 17.12 | 17.45 | 17.07 | 17.44 | 891,975 | +0.38(+2.20%) |
Jan 25, 2016 | 17.28 | 17.44 | 17.04 | 17.07 | 808,936 | -0.26(-1.50%) |
Jan 22, 2016 | 17.00 | 17.61 | 17.00 | 17.33 | 1,049,990 | +0.53(+3.15%) |
Jan 21, 2016 | 16.83 | 17.09 | 16.73 | 16.80 | 845,724 | +0.04(+0.23%) |
Jan 20, 2016 | 17.27 | 17.27 | 16.44 | 16.76 | 814,050 | -0.66(-3.79%) |
Jan 19, 2016 | 17.32 | 17.57 | 17.27 | 17.42 | 793,821 | +0.18(+1.07%) |
Jan 15, 2016 | 17.19 | 17.24 | 17.24 | 17.24 | 1,020,040 | -0.18(-1.06%) |
Jan 14, 2016 | 17.84 | 17.91 | 17.39 | 17.42 | 907,426 | -0.38(-2.11%) |
Jan 13, 2016 | 17.71 | 18.01 | 17.69 | 17.80 | 1,032,242 | +0.05(+0.26%) |
Jan 12, 2016 | 17.81 | 17.81 | 17.57 | 17.75 | 623,485 | +0.10(+0.56%) |
Jan 11, 2016 | 17.65 | 17.82 | 17.56 | 17.65 | 769,799 | -0.08(-0.48%) |
Jan 08, 2016 | 17.65 | 17.84 | 17.63 | 17.74 | 912,838 | +0.15(+0.87%) |
Jan 07, 2016 | 17.44 | 17.70 | 17.24 | 17.58 | 894,047 | -0.11(-0.61%) |
Jan 06, 2016 | 17.68 | 17.81 | 17.64 | 17.69 | 941,835 | -0.09(-0.52%) |
Jan 05, 2016 | 17.68 | 17.88 | 17.60 | 17.78 | 778,154 | +0.14(+0.78%) |