Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 18.00 | 18.71 | 17.81 | 18.44 | 2,899,752 | +0.41(+2.27%) |
Mar 30, 2016 | 18.15 | 18.59 | 17.73 | 18.03 | 2,545,704 | -0.19(-1.07%) |
Mar 29, 2016 | 17.27 | 18.31 | 17.27 | 18.23 | 1,881,546 | +0.27(+1.52%) |
Mar 28, 2016 | 18.42 | 18.51 | 17.53 | 17.96 | 1,187,599 | -0.36(-1.97%) |
Mar 24, 2016 | 17.61 | 18.32 | 18.32 | 18.32 | 2,036,263 | +0.06(+0.32%) |
Mar 23, 2016 | 19.89 | 20.17 | 18.24 | 18.26 | 1,915,097 | -1.92(-9.50%) |
Mar 22, 2016 | 19.13 | 20.35 | 19.02 | 20.17 | 1,085,190 | +0.79(+4.06%) |
Mar 21, 2016 | 19.43 | 19.86 | 19.25 | 19.39 | 1,926,322 | -0.06(-0.30%) |
Mar 18, 2016 | 20.13 | 20.37 | 19.27 | 19.44 | 3,156,273 | -0.43(-2.15%) |
Mar 17, 2016 | 19.75 | 20.11 | 19.59 | 19.87 | 1,972,944 | +0.27(+1.39%) |
Mar 16, 2016 | 19.21 | 19.69 | 18.92 | 19.60 | 1,790,476 | +0.67(+3.55%) |
Mar 15, 2016 | 18.84 | 18.97 | 18.44 | 18.93 | 1,222,915 | -0.30(-1.57%) |
Mar 14, 2016 | 19.12 | 19.77 | 18.99 | 19.23 | 1,133,462 | -0.55(-2.80%) |
Mar 11, 2016 | 18.99 | 20.02 | 18.93 | 19.78 | 2,445,487 | +1.26(+6.83%) |
Mar 10, 2016 | 18.04 | 18.88 | 17.52 | 18.52 | 2,204,484 | +0.32(+1.76%) |
Mar 09, 2016 | 18.28 | 18.81 | 17.61 | 18.20 | 2,343,600 | +0.53(+2.97%) |
Mar 08, 2016 | 19.45 | 19.45 | 17.53 | 17.67 | 7,592,617 | -1.60(-8.32%) |
Mar 07, 2016 | 19.42 | 20.05 | 18.88 | 19.28 | 3,329,525 | -0.11(-0.55%) |
Mar 04, 2016 | 18.98 | 19.44 | 18.37 | 19.39 | 2,530,534 | +0.71(+3.80%) |
Mar 03, 2016 | 17.53 | 18.71 | 17.18 | 18.68 | 2,525,287 | +1.21(+6.90%) |
Mar 02, 2016 | 16.05 | 17.49 | 15.82 | 17.47 | 1,709,362 | +1.31(+8.13%) |
Mar 01, 2016 | 15.81 | 16.16 | 14.95 | 16.16 | 1,857,100 | +0.46(+2.91%) |
Feb 29, 2016 | 16.08 | 16.08 | 15.50 | 15.70 | 1,438,316 | -0.39(-2.42%) |
Feb 26, 2016 | 16.05 | 16.82 | 15.94 | 16.09 | 1,178,363 | +0.59(+3.83%) |
Feb 25, 2016 | 15.37 | 16.24 | 13.64 | 15.49 | 2,248,377 | +0.16(+1.01%) |
Feb 24, 2016 | 14.71 | 15.49 | 14.49 | 15.34 | 1,906,726 | +0.41(+2.74%) |
Feb 23, 2016 | 15.73 | 15.77 | 14.87 | 14.93 | 1,745,847 | -1.03(-6.46%) |
Feb 22, 2016 | 15.12 | 16.22 | 15.04 | 15.96 | 2,181,092 | +1.37(+9.40%) |
Feb 19, 2016 | 14.58 | 14.77 | 14.22 | 14.59 | 1,806,499 | -0.13(-0.86%) |
Feb 18, 2016 | 15.56 | 15.68 | 14.62 | 14.72 | 1,477,240 | -0.64(-4.18%) |
Feb 17, 2016 | 14.84 | 15.64 | 14.61 | 15.36 | 1,890,954 | +0.63(+4.29%) |
Feb 16, 2016 | 14.71 | 14.94 | 14.47 | 14.73 | 2,536,554 | +0.41(+2.85%) |
Feb 12, 2016 | 13.56 | 14.32 | 14.32 | 14.32 | 1,910,012 | +0.98(+7.37%) |
Feb 11, 2016 | 13.61 | 13.65 | 12.63 | 13.34 | 3,060,995 | -0.57(-4.13%) |
Feb 10, 2016 | 13.75 | 14.68 | 13.44 | 13.91 | 1,128,814 | -0.09(-0.63%) |
Feb 09, 2016 | 15.05 | 15.24 | 13.75 | 14.00 | 1,975,765 | -1.54(-9.89%) |
Feb 08, 2016 | 14.88 | 16.01 | 14.53 | 15.53 | 3,067,995 | +0.26(+1.72%) |
Feb 05, 2016 | 15.04 | 15.70 | 14.34 | 15.27 | 3,717,626 | +0.23(+1.55%) |
Feb 04, 2016 | 15.13 | 15.49 | 14.21 | 15.04 | 3,002,303 | +0.38(+2.59%) |
Feb 03, 2016 | 14.14 | 14.66 | 12.95 | 14.66 | 2,985,450 | +0.70(+5.02%) |
Feb 02, 2016 | 13.83 | 14.22 | 13.61 | 13.96 | 1,409,111 | -0.63(-4.33%) |
Feb 01, 2016 | 15.10 | 15.12 | 14.16 | 14.59 | 1,491,673 | -1.00(-6.43%) |
Jan 29, 2016 | 15.02 | 15.62 | 14.78 | 15.59 | 1,647,187 | +0.64(+4.29%) |
Jan 28, 2016 | 14.46 | 15.22 | 14.33 | 14.95 | 1,982,718 | +1.42(+10.50%) |
Jan 27, 2016 | 13.33 | 14.04 | 13.20 | 13.53 | 1,467,549 | -0.04(-0.29%) |
Jan 26, 2016 | 13.30 | 13.59 | 12.73 | 13.57 | 1,699,568 | +0.71(+5.52%) |
Jan 25, 2016 | 13.78 | 14.38 | 12.85 | 12.86 | 1,916,187 | -1.32(-9.33%) |
Jan 22, 2016 | 14.41 | 14.97 | 13.70 | 14.18 | 3,074,231 | +0.58(+4.29%) |
Jan 21, 2016 | 12.68 | 13.81 | 12.60 | 13.60 | 2,386,835 | +0.65(+5.03%) |
Jan 20, 2016 | 11.80 | 13.13 | 10.91 | 12.95 | 4,070,153 | +0.71(+5.80%) |
Jan 19, 2016 | 13.58 | 13.86 | 11.93 | 12.24 | 1,811,852 | -1.08(-8.11%) |
Jan 15, 2016 | 13.31 | 13.32 | 13.32 | 13.32 | 2,276,942 | -0.65(-4.67%) |
Jan 14, 2016 | 13.15 | 14.16 | 12.88 | 13.97 | 3,164,845 | +0.99(+7.65%) |
Jan 13, 2016 | 13.54 | 14.15 | 12.79 | 12.98 | 2,680,708 | -0.56(-4.17%) |
Jan 12, 2016 | 14.19 | 14.41 | 13.17 | 13.54 | 2,753,032 | -0.54(-3.87%) |
Jan 11, 2016 | 15.18 | 15.22 | 13.90 | 14.08 | 2,479,721 | -1.04(-6.88%) |
Jan 08, 2016 | 15.56 | 15.68 | 14.52 | 15.12 | 4,235,584 | -0.35(-2.26%) |
Jan 07, 2016 | 16.33 | 16.85 | 15.40 | 15.48 | 1,998,756 | -1.34(-7.98%) |
Jan 06, 2016 | 17.61 | 17.66 | 16.62 | 16.82 | 1,925,082 | -1.49(-8.13%) |
Jan 05, 2016 | 18.66 | 18.79 | 17.75 | 18.31 | 1,797,876 | -0.51(-2.69%) |