Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 16.79 | 16.95 | 16.71 | 16.84 | 7,546,305 | +0.05(+0.31%) |
Mar 30, 2016 | 16.58 | 16.81 | 16.54 | 16.79 | 6,457,380 | +0.26(+1.55%) |
Mar 29, 2016 | 16.10 | 16.57 | 15.99 | 16.53 | 7,561,739 | +0.40(+2.46%) |
Mar 28, 2016 | 15.91 | 16.18 | 15.88 | 16.13 | 6,278,332 | +0.34(+2.18%) |
Mar 24, 2016 | 15.82 | 15.79 | 15.79 | 15.79 | 6,927,027 | -0.09(-0.55%) |
Mar 23, 2016 | 15.80 | 15.92 | 15.71 | 15.88 | 4,873,625 | +0.08(+0.51%) |
Mar 22, 2016 | 15.76 | 15.88 | 15.64 | 15.80 | 3,319,628 | +0.02(+0.14%) |
Mar 21, 2016 | 15.72 | 15.80 | 15.66 | 15.77 | 2,406,593 | +0.03(+0.19%) |
Mar 18, 2016 | 15.83 | 15.93 | 15.73 | 15.74 | 5,220,358 | -0.05(-0.32%) |
Mar 17, 2016 | 15.69 | 15.88 | 15.65 | 15.80 | 3,451,668 | +0.11(+0.70%) |
Mar 16, 2016 | 15.52 | 15.71 | 15.46 | 15.69 | 3,440,439 | +0.13(+0.85%) |
Mar 15, 2016 | 15.56 | 15.62 | 15.44 | 15.55 | 4,207,517 | -0.10(-0.66%) |
Mar 14, 2016 | 15.57 | 15.71 | 15.55 | 15.66 | 3,855,668 | +0.04(+0.28%) |
Mar 11, 2016 | 15.56 | 15.69 | 15.52 | 15.61 | 5,316,981 | +0.19(+1.24%) |
Mar 10, 2016 | 15.62 | 15.68 | 15.27 | 15.42 | 5,763,159 | -0.11(-0.71%) |
Mar 09, 2016 | 15.58 | 15.68 | 15.45 | 15.53 | 3,242,249 | +0.04(+0.28%) |
Mar 08, 2016 | 15.64 | 15.69 | 15.48 | 15.49 | 3,179,561 | -0.20(-1.26%) |
Mar 07, 2016 | 15.64 | 15.80 | 15.48 | 15.69 | 7,013,291 | -0.07(-0.47%) |
Mar 04, 2016 | 15.77 | 15.88 | 15.69 | 15.76 | 5,222,379 | +0.03(+0.19%) |
Mar 03, 2016 | 15.69 | 15.75 | 15.52 | 15.73 | 5,265,470 | +0.07(+0.47%) |
Mar 02, 2016 | 15.85 | 15.89 | 15.50 | 15.66 | 5,549,614 | -0.23(-1.43%) |
Mar 01, 2016 | 15.79 | 15.95 | 15.67 | 15.88 | 9,379,413 | +0.19(+1.22%) |
Feb 29, 2016 | 15.69 | 15.95 | 15.65 | 15.69 | 6,129,633 | +0.02(+0.14%) |
Feb 26, 2016 | 15.84 | 15.93 | 15.63 | 15.67 | 6,821,742 | -0.05(-0.33%) |
Feb 25, 2016 | 15.66 | 15.79 | 15.52 | 15.72 | 6,787,960 | +0.15(+0.98%) |
Feb 24, 2016 | 15.39 | 15.59 | 15.25 | 15.57 | 4,089,599 | -0.01(-0.05%) |
Feb 23, 2016 | 15.44 | 15.72 | 15.39 | 15.58 | 7,369,985 | +0.11(+0.71%) |
Feb 22, 2016 | 15.40 | 15.58 | 15.33 | 15.47 | 6,586,646 | +0.07(+0.43%) |
Feb 19, 2016 | 15.17 | 15.44 | 15.06 | 15.40 | 5,050,468 | +0.20(+1.29%) |
Feb 18, 2016 | 15.22 | 15.33 | 15.08 | 15.20 | 6,175,379 | -0.01(-0.05%) |
Feb 17, 2016 | 15.23 | 15.40 | 15.14 | 15.21 | 5,704,673 | +0.13(+0.87%) |
Feb 16, 2016 | 14.98 | 15.19 | 14.80 | 15.08 | 9,859,906 | +0.22(+1.47%) |
Feb 12, 2016 | 14.97 | 14.86 | 14.86 | 14.86 | 9,423,992 | +0.03(+0.20%) |
Feb 11, 2016 | 14.63 | 14.97 | 14.55 | 14.83 | 9,037,429 | -0.04(-0.29%) |
Feb 10, 2016 | 14.94 | 15.17 | 14.83 | 14.88 | 7,260,954 | -0.06(-0.39%) |
Feb 09, 2016 | 14.60 | 15.05 | 14.42 | 14.93 | 10,068,655 | +0.15(+0.99%) |
Feb 08, 2016 | 15.14 | 15.14 | 14.44 | 14.79 | 10,625,918 | -0.57(-3.70%) |
Feb 05, 2016 | 15.88 | 15.95 | 15.30 | 15.36 | 8,169,445 | -0.60(-3.79%) |
Feb 04, 2016 | 16.05 | 16.20 | 15.88 | 15.96 | 6,252,684 | -0.09(-0.59%) |
Feb 03, 2016 | 16.01 | 16.10 | 15.80 | 16.06 | 8,020,191 | +0.17(+1.05%) |
Feb 02, 2016 | 16.17 | 16.22 | 15.82 | 15.89 | 7,928,740 | -0.48(-2.94%) |
Feb 01, 2016 | 16.25 | 16.49 | 16.13 | 16.37 | 8,877,345 | +0.02(+0.13%) |
Jan 29, 2016 | 16.12 | 16.40 | 16.12 | 16.35 | 6,208,050 | +0.32(+2.00%) |
Jan 28, 2016 | 16.25 | 16.25 | 15.96 | 16.03 | 4,730,527 | -0.04(-0.27%) |
Jan 27, 2016 | 16.21 | 16.50 | 16.00 | 16.07 | 5,185,855 | -0.21(-1.30%) |
Jan 26, 2016 | 15.93 | 16.30 | 15.87 | 16.28 | 7,335,941 | +0.45(+2.85%) |
Jan 25, 2016 | 16.01 | 16.10 | 15.79 | 15.83 | 4,750,426 | -0.30(-1.85%) |
Jan 22, 2016 | 16.03 | 16.23 | 15.93 | 16.13 | 7,310,233 | +0.36(+2.26%) |
Jan 21, 2016 | 15.37 | 15.94 | 15.27 | 15.77 | 10,274,432 | +0.40(+2.61%) |
Jan 20, 2016 | 15.55 | 15.71 | 15.04 | 15.37 | 9,354,421 | -0.43(-2.72%) |
Jan 19, 2016 | 16.02 | 16.04 | 15.71 | 15.80 | 6,098,325 | -0.02(-0.14%) |
Jan 15, 2016 | 15.86 | 15.82 | 15.82 | 15.82 | 7,559,014 | -0.43(-2.64%) |
Jan 14, 2016 | 15.85 | 16.29 | 15.77 | 16.25 | 10,139,014 | +0.46(+2.91%) |
Jan 13, 2016 | 16.06 | 16.16 | 15.71 | 15.79 | 9,734,896 | -0.27(-1.68%) |
Jan 12, 2016 | 16.09 | 16.20 | 15.88 | 16.06 | 5,596,557 | +0.09(+0.55%) |
Jan 11, 2016 | 16.15 | 16.18 | 15.83 | 15.98 | 5,059,981 | -0.09(-0.54%) |
Jan 08, 2016 | 16.25 | 16.34 | 16.02 | 16.06 | 5,733,215 | -0.08(-0.50%) |
Jan 07, 2016 | 16.30 | 16.53 | 16.10 | 16.14 | 4,606,047 | -0.52(-3.10%) |
Jan 06, 2016 | 16.73 | 16.87 | 16.52 | 16.66 | 7,060,135 | -0.28(-1.68%) |
Jan 05, 2016 | 16.68 | 17.04 | 16.66 | 16.95 | 8,533,708 | +0.32(+1.93%) |