Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 19.96 | 20.17 | 19.61 | 19.68 | 1,165,150 | -0.22(-1.12%) |
Mar 30, 2016 | 20.46 | 20.65 | 19.65 | 19.91 | 1,413,092 | -0.44(-2.15%) |
Mar 29, 2016 | 19.98 | 20.69 | 19.87 | 20.34 | 2,334,164 | +0.39(+1.96%) |
Mar 28, 2016 | 17.91 | 20.29 | 17.91 | 19.95 | 3,981,463 | +2.16(+12.17%) |
Mar 24, 2016 | 17.53 | 17.79 | 17.79 | 17.79 | 3,008,407 | +0.12(+0.69%) |
Mar 23, 2016 | 18.23 | 18.24 | 17.43 | 17.67 | 2,547,254 | -0.71(-3.86%) |
Mar 22, 2016 | 18.38 | 18.90 | 18.33 | 18.38 | 1,295,890 | -0.32(-1.70%) |
Mar 21, 2016 | 18.39 | 18.72 | 17.97 | 18.69 | 1,634,984 | +0.35(+1.93%) |
Mar 18, 2016 | 17.96 | 18.41 | 17.86 | 18.34 | 1,746,962 | +0.49(+2.72%) |
Mar 17, 2016 | 16.90 | 17.95 | 16.83 | 17.85 | 1,941,650 | +0.97(+5.75%) |
Mar 16, 2016 | 16.93 | 17.05 | 16.43 | 16.88 | 1,285,379 | -0.19(-1.09%) |
Mar 15, 2016 | 17.27 | 17.43 | 16.93 | 17.07 | 762,141 | -0.14(-0.81%) |
Mar 14, 2016 | 17.53 | 17.70 | 16.95 | 17.21 | 983,926 | -0.70(-3.91%) |
Mar 11, 2016 | 17.54 | 17.91 | 17.49 | 17.91 | 608,454 | +0.49(+2.84%) |
Mar 10, 2016 | 17.28 | 17.54 | 17.01 | 17.42 | 599,066 | +0.18(+1.03%) |
Mar 09, 2016 | 17.57 | 17.65 | 17.14 | 17.24 | 572,009 | -0.18(-1.02%) |
Mar 08, 2016 | 17.65 | 17.83 | 17.38 | 17.42 | 640,926 | -0.29(-1.63%) |
Mar 07, 2016 | 17.44 | 17.97 | 17.26 | 17.70 | 684,027 | +0.21(+1.17%) |
Mar 04, 2016 | 17.36 | 17.80 | 17.36 | 17.50 | 479,260 | +0.07(+0.43%) |
Mar 03, 2016 | 17.54 | 17.62 | 17.29 | 17.42 | 615,860 | -0.17(-0.95%) |
Mar 02, 2016 | 17.26 | 17.67 | 17.26 | 17.59 | 540,498 | +0.32(+1.84%) |
Mar 01, 2016 | 17.14 | 17.29 | 16.70 | 17.28 | 602,816 | +0.28(+1.65%) |
Feb 29, 2016 | 17.16 | 17.29 | 16.91 | 17.00 | 943,381 | -0.10(-0.60%) |
Feb 26, 2016 | 17.27 | 17.34 | 16.76 | 17.10 | 788,441 | -0.11(-0.65%) |
Feb 25, 2016 | 17.28 | 17.41 | 17.03 | 17.21 | 479,768 | -0.06(-0.32%) |
Feb 24, 2016 | 17.02 | 17.27 | 16.70 | 17.27 | 663,706 | +0.20(+1.15%) |
Feb 23, 2016 | 17.35 | 17.41 | 16.96 | 17.07 | 775,728 | -0.30(-1.71%) |
Feb 22, 2016 | 17.08 | 17.50 | 17.08 | 17.37 | 821,410 | +0.39(+2.30%) |
Feb 19, 2016 | 17.08 | 17.26 | 16.62 | 16.98 | 693,699 | -0.19(-1.13%) |
Feb 18, 2016 | 17.40 | 17.50 | 16.73 | 17.17 | 649,740 | -0.17(-0.96%) |
Feb 17, 2016 | 17.25 | 17.52 | 17.23 | 17.34 | 552,162 | +0.19(+1.08%) |
Feb 16, 2016 | 16.81 | 17.17 | 16.55 | 17.15 | 1,071,975 | +0.56(+3.35%) |
Feb 12, 2016 | 16.33 | 16.60 | 16.60 | 16.60 | 954,602 | +0.36(+2.23%) |
Feb 11, 2016 | 16.55 | 16.85 | 16.11 | 16.23 | 930,330 | -0.56(-3.32%) |
Feb 10, 2016 | 16.62 | 17.14 | 16.56 | 16.79 | 821,166 | +0.23(+1.40%) |
Feb 09, 2016 | 16.50 | 16.85 | 16.31 | 16.56 | 805,221 | -0.11(-0.67%) |
Feb 08, 2016 | 16.58 | 16.84 | 16.30 | 16.67 | 863,670 | -0.06(-0.39%) |
Feb 05, 2016 | 16.85 | 17.10 | 16.64 | 16.74 | 1,224,776 | -0.28(-1.64%) |
Feb 04, 2016 | 16.98 | 17.31 | 16.59 | 17.01 | 1,095,553 | -0.14(-0.81%) |
Feb 03, 2016 | 17.32 | 17.33 | 16.70 | 17.15 | 652,557 | -0.09(-0.54%) |
Feb 02, 2016 | 17.17 | 17.43 | 17.05 | 17.25 | 856,574 | -0.10(-0.59%) |
Feb 01, 2016 | 17.46 | 17.49 | 17.06 | 17.35 | 1,405,397 | -0.22(-1.27%) |
Jan 29, 2016 | 17.13 | 17.66 | 17.08 | 17.57 | 1,504,971 | +0.62(+3.67%) |
Jan 28, 2016 | 17.24 | 17.24 | 16.80 | 16.95 | 568,724 | +0.05(+0.27%) |
Jan 27, 2016 | 17.11 | 17.32 | 16.70 | 16.90 | 687,972 | -0.29(-1.67%) |
Jan 26, 2016 | 16.82 | 17.25 | 16.77 | 17.19 | 888,997 | +0.48(+2.89%) |
Jan 25, 2016 | 17.07 | 17.13 | 16.63 | 16.71 | 827,266 | -0.53(-3.07%) |
Jan 22, 2016 | 16.96 | 17.25 | 16.84 | 17.24 | 956,111 | +0.52(+3.11%) |
Jan 21, 2016 | 16.34 | 17.00 | 16.19 | 16.72 | 1,765,162 | +0.41(+2.50%) |
Jan 20, 2016 | 15.46 | 16.47 | 15.46 | 16.31 | 1,561,359 | +0.55(+3.47%) |
Jan 19, 2016 | 16.06 | 16.17 | 15.47 | 15.76 | 1,478,214 | -0.19(-1.16%) |
Jan 15, 2016 | 15.59 | 15.95 | 15.95 | 15.95 | 1,726,712 | -0.01(-0.06%) |
Jan 14, 2016 | 15.43 | 16.33 | 15.35 | 15.96 | 2,445,301 | +0.48(+3.12%) |
Jan 13, 2016 | 15.82 | 16.14 | 15.42 | 15.47 | 1,508,621 | -0.33(-2.11%) |
Jan 12, 2016 | 15.74 | 15.88 | 15.38 | 15.81 | 2,097,488 | +0.26(+1.67%) |
Jan 11, 2016 | 15.78 | 15.86 | 15.22 | 15.55 | 2,948,039 | -0.19(-1.24%) |
Jan 08, 2016 | 15.50 | 15.96 | 15.14 | 15.74 | 3,814,042 | +0.32(+2.04%) |
Jan 07, 2016 | 14.84 | 15.92 | 14.60 | 15.43 | 6,826,857 | -1.73(-10.11%) |
Jan 06, 2016 | 17.27 | 17.50 | 17.03 | 17.16 | 2,364,205 | -0.33(-1.91%) |
Jan 05, 2016 | 17.32 | 17.63 | 17.05 | 17.50 | 2,153,655 | +0.19(+1.13%) |