Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 17.98 | 18.07 | 17.89 | 17.95 | 1,804,900 | -0.01(-0.05%) |
Mar 30, 2016 | 18.34 | 18.40 | 17.88 | 17.96 | 3,300,890 | -0.24(-1.33%) |
Mar 29, 2016 | 17.60 | 18.28 | 17.53 | 18.20 | 2,575,290 | +0.57(+3.22%) |
Mar 28, 2016 | 17.65 | 17.72 | 17.53 | 17.63 | 2,785,063 | -0.01(-0.05%) |
Mar 24, 2016 | 17.70 | 17.64 | 17.64 | 17.64 | 2,544,265 | -0.14(-0.79%) |
Mar 23, 2016 | 18.20 | 18.28 | 17.74 | 17.78 | 3,022,166 | -0.58(-3.15%) |
Mar 22, 2016 | 18.15 | 18.47 | 18.03 | 18.36 | 2,680,575 | +0.08(+0.46%) |
Mar 21, 2016 | 18.15 | 18.46 | 18.15 | 18.28 | 3,381,035 | +0.03(+0.15%) |
Mar 18, 2016 | 17.84 | 18.28 | 17.67 | 18.25 | 8,154,595 | -0.04(-0.20%) |
Mar 17, 2016 | 19.15 | 19.22 | 17.73 | 18.28 | 15,178,126 | -2.17(-10.61%) |
Mar 16, 2016 | 19.90 | 20.47 | 19.85 | 20.45 | 4,160,737 | +0.51(+2.57%) |
Mar 15, 2016 | 20.16 | 20.29 | 19.33 | 19.94 | 4,279,738 | -0.18(-0.88%) |
Mar 14, 2016 | 20.25 | 20.31 | 19.90 | 20.12 | 2,676,076 | -0.11(-0.55%) |
Mar 11, 2016 | 19.96 | 20.36 | 19.88 | 20.23 | 2,952,440 | +0.48(+2.45%) |
Mar 10, 2016 | 19.87 | 19.91 | 19.61 | 19.75 | 2,675,967 | -0.03(-0.14%) |
Mar 09, 2016 | 19.65 | 19.88 | 19.62 | 19.78 | 2,750,795 | +0.21(+1.10%) |
Mar 08, 2016 | 20.28 | 20.39 | 19.54 | 19.56 | 3,033,738 | -0.88(-4.33%) |
Mar 07, 2016 | 20.11 | 20.49 | 20.09 | 20.45 | 1,738,606 | +0.20(+1.01%) |
Mar 04, 2016 | 20.27 | 20.37 | 19.64 | 20.24 | 3,261,928 | -0.07(-0.32%) |
Mar 03, 2016 | 19.96 | 20.35 | 19.90 | 20.31 | 1,674,471 | +0.26(+1.30%) |
Mar 02, 2016 | 19.85 | 20.08 | 19.80 | 20.05 | 1,755,635 | +0.15(+0.75%) |
Mar 01, 2016 | 19.59 | 19.91 | 19.52 | 19.90 | 1,681,846 | +0.48(+2.45%) |
Feb 29, 2016 | 19.37 | 19.64 | 19.37 | 19.42 | 1,622,973 | +0.01(+0.05%) |
Feb 26, 2016 | 19.62 | 19.62 | 19.30 | 19.41 | 1,442,628 | -0.14(-0.71%) |
Feb 25, 2016 | 19.50 | 19.65 | 19.23 | 19.55 | 1,273,611 | +0.02(+0.10%) |
Feb 24, 2016 | 19.06 | 19.55 | 18.88 | 19.53 | 1,505,045 | +0.21(+1.11%) |
Feb 23, 2016 | 19.45 | 19.56 | 19.31 | 19.32 | 2,027,494 | -0.24(-1.24%) |
Feb 22, 2016 | 19.47 | 19.65 | 19.37 | 19.56 | 1,378,143 | +0.28(+1.45%) |
Feb 19, 2016 | 19.07 | 19.32 | 19.05 | 19.28 | 2,096,917 | +0.17(+0.88%) |
Feb 18, 2016 | 18.87 | 19.13 | 18.75 | 19.11 | 2,175,254 | +0.26(+1.38%) |
Feb 17, 2016 | 18.91 | 19.04 | 18.69 | 18.85 | 2,372,927 | -0.07(-0.34%) |
Feb 16, 2016 | 17.95 | 18.98 | 17.82 | 18.92 | 3,279,056 | +1.16(+6.56%) |
Feb 12, 2016 | 17.56 | 17.75 | 17.75 | 17.75 | 1,256,512 | +0.41(+2.36%) |
Feb 11, 2016 | 17.78 | 17.85 | 17.09 | 17.34 | 2,726,008 | -0.73(-4.02%) |
Feb 10, 2016 | 18.00 | 18.59 | 17.96 | 18.07 | 1,505,770 | +0.19(+1.09%) |
Feb 09, 2016 | 17.69 | 18.23 | 17.56 | 17.88 | 3,300,157 | -0.36(-1.98%) |
Feb 08, 2016 | 18.14 | 18.34 | 17.90 | 18.24 | 2,413,973 | -0.23(-1.26%) |
Feb 05, 2016 | 18.44 | 18.64 | 18.14 | 18.47 | 2,986,412 | -0.06(-0.35%) |
Feb 04, 2016 | 18.07 | 18.73 | 17.99 | 18.53 | 2,265,091 | +0.42(+2.30%) |
Feb 03, 2016 | 17.98 | 18.20 | 17.54 | 18.12 | 1,914,641 | +0.32(+1.77%) |
Feb 02, 2016 | 18.15 | 18.23 | 17.74 | 17.80 | 2,331,766 | -0.63(-3.42%) |
Feb 01, 2016 | 18.25 | 18.54 | 18.06 | 18.43 | 2,175,266 | -0.04(-0.20%) |
Jan 29, 2016 | 17.68 | 18.48 | 17.68 | 18.47 | 3,572,245 | +0.94(+5.34%) |
Jan 28, 2016 | 17.64 | 17.74 | 17.24 | 17.53 | 1,936,294 | +0.04(+0.21%) |
Jan 27, 2016 | 17.97 | 18.11 | 17.44 | 17.50 | 2,754,946 | -0.62(-3.43%) |
Jan 26, 2016 | 17.72 | 18.15 | 17.61 | 18.12 | 3,277,722 | +0.57(+3.22%) |
Jan 25, 2016 | 17.64 | 17.79 | 17.46 | 17.55 | 2,164,097 | -0.29(-1.61%) |
Jan 22, 2016 | 17.53 | 17.86 | 17.51 | 17.84 | 3,176,378 | +0.58(+3.39%) |
Jan 21, 2016 | 17.26 | 17.69 | 17.10 | 17.25 | 2,817,031 | -0.03(-0.16%) |
Jan 20, 2016 | 17.28 | 17.48 | 16.78 | 17.28 | 2,553,681 | -0.29(-1.64%) |
Jan 19, 2016 | 18.05 | 18.06 | 17.35 | 17.57 | 2,670,830 | -0.33(-1.87%) |
Jan 15, 2016 | 17.93 | 17.90 | 17.90 | 17.90 | 2,561,548 | -0.49(-2.67%) |
Jan 14, 2016 | 18.30 | 18.49 | 17.89 | 18.40 | 3,255,992 | +0.17(+0.92%) |
Jan 13, 2016 | 18.55 | 18.84 | 18.17 | 18.23 | 4,830,192 | -0.14(-0.76%) |
Jan 12, 2016 | 18.65 | 18.65 | 17.95 | 18.37 | 3,070,310 | -0.03(-0.15%) |
Jan 11, 2016 | 18.48 | 18.54 | 18.08 | 18.40 | 4,120,664 | -0.01(-0.05%) |
Jan 08, 2016 | 18.97 | 19.08 | 18.35 | 18.40 | 3,920,011 | -0.45(-2.36%) |
Jan 07, 2016 | 19.35 | 19.55 | 18.81 | 18.85 | 3,857,163 | -0.92(-4.65%) |
Jan 06, 2016 | 20.70 | 20.85 | 19.64 | 19.77 | 4,820,788 | -1.20(-5.71%) |
Jan 05, 2016 | 21.40 | 21.63 | 20.75 | 20.96 | 6,503,304 | -0.44(-2.04%) |