Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 15.83 | 15.95 | 15.73 | 15.84 | 8,006,108 | +0.05(+0.34%) |
Mar 30, 2016 | 16.14 | 16.20 | 15.64 | 15.79 | 10,094,426 | -0.30(-1.88%) |
Mar 29, 2016 | 15.74 | 16.12 | 15.71 | 16.09 | 4,599,571 | +0.35(+2.21%) |
Mar 28, 2016 | 15.95 | 15.96 | 15.68 | 15.74 | 3,732,087 | -0.16(-1.00%) |
Mar 24, 2016 | 15.78 | 15.90 | 15.90 | 15.90 | 2,668,837 | +0.05(+0.29%) |
Mar 23, 2016 | 15.84 | 15.92 | 15.74 | 15.86 | 3,992,425 | -0.02(-0.14%) |
Mar 22, 2016 | 15.89 | 15.94 | 15.78 | 15.88 | 3,563,309 | +0.02(+0.10%) |
Mar 21, 2016 | 15.67 | 15.89 | 15.57 | 15.87 | 4,083,230 | +0.17(+1.06%) |
Mar 18, 2016 | 16.00 | 16.07 | 15.69 | 15.70 | 10,264,163 | -0.26(-1.61%) |
Mar 17, 2016 | 15.65 | 16.03 | 15.65 | 15.96 | 5,364,436 | +0.33(+2.13%) |
Mar 16, 2016 | 15.45 | 15.68 | 15.39 | 15.62 | 4,699,514 | +0.09(+0.59%) |
Mar 15, 2016 | 15.38 | 15.59 | 15.34 | 15.53 | 7,008,018 | +0.06(+0.39%) |
Mar 14, 2016 | 15.34 | 15.56 | 15.31 | 15.47 | 4,995,727 | +0.11(+0.74%) |
Mar 11, 2016 | 15.40 | 15.49 | 15.26 | 15.36 | 4,256,428 | +0.07(+0.45%) |
Mar 10, 2016 | 15.09 | 15.38 | 15.02 | 15.29 | 8,816,632 | +0.18(+1.20%) |
Mar 09, 2016 | 15.05 | 15.27 | 15.02 | 15.11 | 7,100,557 | +0.07(+0.45%) |
Mar 08, 2016 | 14.90 | 15.07 | 14.78 | 15.04 | 5,174,055 | +0.13(+0.86%) |
Mar 07, 2016 | 14.70 | 15.05 | 14.65 | 14.91 | 8,121,294 | +0.15(+1.03%) |
Mar 04, 2016 | 14.18 | 14.88 | 14.17 | 14.76 | 9,322,731 | +0.54(+3.78%) |
Mar 03, 2016 | 14.27 | 14.29 | 14.00 | 14.22 | 5,982,910 | -0.03(-0.21%) |
Mar 02, 2016 | 14.06 | 14.30 | 13.87 | 14.25 | 7,289,817 | +0.11(+0.80%) |
Mar 01, 2016 | 14.24 | 14.33 | 14.09 | 14.14 | 5,530,927 | +0.03(+0.21%) |
Feb 29, 2016 | 14.01 | 14.25 | 14.01 | 14.11 | 7,399,333 | +0.08(+0.54%) |
Feb 26, 2016 | 14.20 | 14.37 | 13.93 | 14.03 | 9,067,253 | -0.46(-3.19%) |
Feb 25, 2016 | 14.31 | 14.52 | 14.18 | 14.50 | 7,472,327 | +0.21(+1.48%) |
Feb 24, 2016 | 13.94 | 14.31 | 13.90 | 14.28 | 5,175,820 | +0.21(+1.51%) |
Feb 23, 2016 | 13.99 | 14.08 | 13.93 | 14.07 | 4,333,815 | -0.05(-0.32%) |
Feb 22, 2016 | 14.06 | 14.28 | 14.00 | 14.12 | 6,694,830 | +0.15(+1.08%) |
Feb 19, 2016 | 13.96 | 14.00 | 13.86 | 13.97 | 3,781,033 | -0.09(-0.65%) |
Feb 18, 2016 | 13.92 | 14.13 | 13.86 | 14.06 | 4,811,422 | +0.17(+1.20%) |
Feb 17, 2016 | 13.83 | 13.98 | 13.66 | 13.89 | 5,509,269 | +0.18(+1.33%) |
Feb 16, 2016 | 13.69 | 13.79 | 13.48 | 13.71 | 8,677,221 | +0.10(+0.72%) |
Feb 12, 2016 | 13.40 | 13.61 | 13.61 | 13.61 | 9,714,873 | +0.24(+1.81%) |
Feb 11, 2016 | 13.71 | 13.84 | 13.27 | 13.37 | 8,972,388 | -0.46(-3.30%) |
Feb 10, 2016 | 13.88 | 13.98 | 13.53 | 13.82 | 8,228,145 | -0.03(-0.22%) |
Feb 09, 2016 | 13.76 | 13.99 | 13.68 | 13.85 | 8,220,223 | +0.09(+0.65%) |
Feb 08, 2016 | 14.09 | 14.23 | 13.65 | 13.76 | 10,984,599 | -0.31(-2.23%) |
Feb 05, 2016 | 14.22 | 14.22 | 13.94 | 14.08 | 8,050,650 | -0.07(-0.53%) |
Feb 04, 2016 | 14.23 | 14.37 | 14.12 | 14.15 | 5,610,536 | -0.07(-0.53%) |
Feb 03, 2016 | 13.85 | 14.39 | 13.85 | 14.23 | 8,846,716 | +0.47(+3.42%) |
Feb 02, 2016 | 13.83 | 13.90 | 13.60 | 13.76 | 7,499,744 | -0.15(-1.07%) |
Feb 01, 2016 | 13.63 | 14.04 | 13.62 | 13.91 | 13,582,230 | +0.56(+4.20%) |
Jan 29, 2016 | 13.22 | 13.40 | 13.20 | 13.35 | 7,854,672 | +0.25(+1.88%) |
Jan 28, 2016 | 13.07 | 13.21 | 12.89 | 13.10 | 5,895,266 | +0.17(+1.33%) |
Jan 27, 2016 | 12.96 | 13.03 | 12.82 | 12.93 | 5,234,103 | -0.04(-0.35%) |
Jan 26, 2016 | 12.84 | 13.05 | 12.84 | 12.97 | 4,762,205 | +0.20(+1.58%) |
Jan 25, 2016 | 13.21 | 13.30 | 12.71 | 12.77 | 6,504,819 | -0.51(-3.83%) |
Jan 22, 2016 | 13.27 | 13.35 | 13.15 | 13.28 | 8,557,478 | +0.26(+2.01%) |
Jan 21, 2016 | 12.66 | 13.15 | 12.64 | 13.02 | 13,042,949 | +0.40(+3.14%) |
Jan 20, 2016 | 12.90 | 13.02 | 12.23 | 12.62 | 11,346,126 | -0.45(-3.43%) |
Jan 19, 2016 | 13.02 | 13.09 | 12.93 | 13.07 | 6,424,717 | +0.15(+1.16%) |
Jan 15, 2016 | 12.91 | 12.92 | 12.92 | 12.92 | 8,692,980 | -0.25(-1.87%) |
Jan 14, 2016 | 12.78 | 13.23 | 12.65 | 13.17 | 8,295,929 | +0.42(+3.28%) |
Jan 13, 2016 | 12.93 | 13.08 | 12.72 | 12.75 | 9,429,268 | -0.17(-1.33%) |
Jan 12, 2016 | 13.17 | 13.21 | 12.79 | 12.92 | 7,511,409 | -0.22(-1.70%) |
Jan 11, 2016 | 13.23 | 13.35 | 13.02 | 13.14 | 9,124,338 | -0.16(-1.18%) |
Jan 08, 2016 | 13.40 | 13.62 | 13.27 | 13.30 | 6,240,339 | -0.03(-0.22%) |
Jan 07, 2016 | 13.43 | 13.52 | 13.28 | 13.33 | 4,956,308 | -0.27(-1.98%) |
Jan 06, 2016 | 13.65 | 13.78 | 13.52 | 13.60 | 5,855,387 | -0.17(-1.25%) |
Jan 05, 2016 | 13.67 | 13.81 | 13.47 | 13.77 | 6,500,671 | +0.13(+0.93%) |