Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 19.64 | 19.91 | 19.55 | 19.61 | 954,492 | -0.08(-0.39%) |
Mar 30, 2016 | 19.85 | 20.17 | 19.54 | 19.69 | 1,510,599 | +0.04(+0.19%) |
Mar 29, 2016 | 18.75 | 19.70 | 18.72 | 19.65 | 1,110,081 | +0.91(+4.86%) |
Mar 28, 2016 | 18.80 | 18.91 | 18.51 | 18.74 | 862,006 | -0.05(-0.25%) |
Mar 24, 2016 | 18.39 | 18.79 | 18.79 | 18.79 | 928,732 | +0.30(+1.64%) |
Mar 23, 2016 | 18.71 | 18.78 | 18.40 | 18.48 | 1,016,713 | -0.36(-1.91%) |
Mar 22, 2016 | 18.24 | 18.94 | 18.22 | 18.84 | 2,031,988 | +1.03(+5.75%) |
Mar 21, 2016 | 18.03 | 18.04 | 17.66 | 17.82 | 1,000,718 | -0.21(-1.16%) |
Mar 18, 2016 | 18.23 | 18.48 | 17.96 | 18.03 | 1,334,152 | -0.04(-0.21%) |
Mar 17, 2016 | 18.07 | 18.18 | 17.81 | 18.06 | 1,169,079 | -0.04(-0.21%) |
Mar 16, 2016 | 17.28 | 18.18 | 17.22 | 18.10 | 1,435,400 | +0.69(+3.98%) |
Mar 15, 2016 | 17.73 | 17.75 | 17.24 | 17.41 | 1,348,850 | -0.45(-2.50%) |
Mar 14, 2016 | 17.71 | 18.05 | 17.61 | 17.86 | 1,608,124 | +0.12(+0.70%) |
Mar 11, 2016 | 17.07 | 17.79 | 17.07 | 17.73 | 1,817,538 | +0.84(+5.00%) |
Mar 10, 2016 | 17.00 | 17.40 | 16.71 | 16.89 | 1,321,498 | -0.05(-0.28%) |
Mar 09, 2016 | 16.45 | 16.94 | 16.35 | 16.93 | 1,171,528 | +0.54(+3.30%) |
Mar 08, 2016 | 16.48 | 16.58 | 16.11 | 16.39 | 1,979,657 | -0.17(-1.03%) |
Mar 07, 2016 | 16.86 | 17.04 | 16.31 | 16.56 | 1,643,127 | -0.41(-2.41%) |
Mar 04, 2016 | 17.12 | 17.18 | 16.81 | 16.97 | 1,023,519 | -0.17(-1.00%) |
Mar 03, 2016 | 17.09 | 17.16 | 16.89 | 17.14 | 1,106,513 | +0.01(+0.06%) |
Mar 02, 2016 | 17.10 | 17.25 | 16.89 | 17.13 | 1,182,302 | +0.06(+0.33%) |
Mar 01, 2016 | 16.64 | 17.13 | 16.48 | 17.08 | 1,491,288 | +0.64(+3.87%) |
Feb 29, 2016 | 16.74 | 16.89 | 16.43 | 16.44 | 1,468,997 | -0.30(-1.81%) |
Feb 26, 2016 | 15.70 | 16.82 | 15.67 | 16.74 | 3,254,886 | +1.22(+7.82%) |
Feb 25, 2016 | 15.51 | 15.76 | 15.28 | 15.53 | 1,341,284 | +0.09(+0.55%) |
Feb 24, 2016 | 15.21 | 15.53 | 14.75 | 15.44 | 2,075,140 | +0.05(+0.31%) |
Feb 23, 2016 | 15.85 | 15.85 | 15.39 | 15.40 | 2,217,304 | -0.44(-2.76%) |
Feb 22, 2016 | 15.81 | 16.05 | 15.65 | 15.83 | 2,973,671 | +0.36(+2.33%) |
Feb 19, 2016 | 16.18 | 16.25 | 15.43 | 15.47 | 5,961,972 | -0.73(-4.51%) |
Feb 18, 2016 | 16.42 | 16.54 | 16.01 | 16.20 | 1,371,155 | -0.17(-1.04%) |
Feb 17, 2016 | 16.19 | 16.51 | 15.61 | 16.37 | 3,850,846 | +0.42(+2.62%) |
Feb 16, 2016 | 15.45 | 16.06 | 15.21 | 15.96 | 2,487,526 | +0.79(+5.19%) |
Feb 12, 2016 | 14.57 | 15.17 | 15.17 | 15.17 | 2,109,558 | +0.97(+6.82%) |
Feb 11, 2016 | 14.24 | 14.48 | 13.85 | 14.20 | 1,630,430 | -0.38(-2.60%) |
Feb 10, 2016 | 14.42 | 14.94 | 14.21 | 14.58 | 1,882,139 | +0.30(+2.13%) |
Feb 09, 2016 | 14.08 | 14.57 | 13.88 | 14.28 | 1,403,164 | +0.00(+0.00%) |
Feb 08, 2016 | 14.79 | 14.86 | 13.50 | 14.28 | 2,116,655 | -0.78(-5.17%) |
Feb 05, 2016 | 15.90 | 15.90 | 14.77 | 15.06 | 2,742,692 | -0.92(-5.76%) |
Feb 04, 2016 | 15.88 | 16.24 | 15.53 | 15.98 | 1,313,797 | +0.18(+1.14%) |
Feb 03, 2016 | 16.32 | 16.32 | 15.19 | 15.80 | 1,668,420 | -0.37(-2.29%) |
Feb 02, 2016 | 16.71 | 16.76 | 15.98 | 16.17 | 1,217,314 | -0.78(-4.59%) |
Feb 01, 2016 | 16.79 | 17.15 | 16.35 | 16.94 | 1,478,714 | +0.04(+0.22%) |
Jan 29, 2016 | 16.39 | 16.93 | 16.20 | 16.91 | 1,967,074 | +0.54(+3.31%) |
Jan 28, 2016 | 16.34 | 16.55 | 16.16 | 16.37 | 1,477,703 | +0.27(+1.65%) |
Jan 27, 2016 | 16.41 | 16.52 | 15.95 | 16.10 | 1,931,315 | +0.26(+1.62%) |
Jan 26, 2016 | 15.55 | 15.87 | 15.24 | 15.84 | 726,301 | +0.28(+1.77%) |
Jan 25, 2016 | 15.94 | 16.23 | 15.54 | 15.57 | 1,163,059 | -0.45(-2.79%) |
Jan 22, 2016 | 15.94 | 16.37 | 15.70 | 16.01 | 1,822,991 | +0.39(+2.49%) |
Jan 21, 2016 | 15.62 | 15.76 | 15.14 | 15.62 | 2,896,127 | -0.06(-0.36%) |
Jan 20, 2016 | 16.08 | 16.19 | 14.43 | 15.68 | 3,483,647 | -0.71(-4.34%) |
Jan 19, 2016 | 17.18 | 17.32 | 16.21 | 16.39 | 2,119,392 | -0.59(-3.47%) |
Jan 15, 2016 | 16.45 | 16.98 | 16.98 | 16.98 | 1,581,457 | +0.05(+0.28%) |
Jan 14, 2016 | 16.53 | 17.07 | 16.14 | 16.93 | 1,843,682 | +0.44(+2.65%) |
Jan 13, 2016 | 17.22 | 17.42 | 15.99 | 16.50 | 2,147,619 | -0.72(-4.19%) |
Jan 12, 2016 | 18.16 | 18.16 | 16.96 | 17.22 | 1,509,661 | -0.39(-2.21%) |
Jan 11, 2016 | 17.74 | 18.12 | 17.21 | 17.61 | 1,081,227 | -0.03(-0.16%) |
Jan 08, 2016 | 17.74 | 18.66 | 17.56 | 17.64 | 3,207,723 | +0.76(+4.50%) |
Jan 07, 2016 | 17.60 | 17.86 | 16.83 | 16.88 | 1,893,829 | -1.26(-6.96%) |
Jan 06, 2016 | 17.84 | 18.33 | 17.67 | 18.14 | 1,521,583 | +0.04(+0.21%) |
Jan 05, 2016 | 18.10 | 18.31 | 18.03 | 18.10 | 1,486,944 | +0.06(+0.32%) |