Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 15.82 | 16.11 | 15.82 | 16.00 | 865,653 | +0.18(+1.15%) |
Mar 30, 2016 | 15.88 | 16.15 | 15.81 | 15.82 | 635,519 | -0.02(-0.11%) |
Mar 29, 2016 | 15.56 | 15.84 | 15.39 | 15.84 | 1,043,078 | +0.28(+1.78%) |
Mar 28, 2016 | 15.40 | 15.77 | 15.40 | 15.56 | 550,310 | +0.22(+1.41%) |
Mar 24, 2016 | 15.37 | 15.34 | 15.34 | 15.34 | 961,872 | -0.08(-0.51%) |
Mar 23, 2016 | 15.88 | 15.91 | 15.42 | 15.42 | 852,313 | -0.58(-3.63%) |
Mar 22, 2016 | 16.12 | 16.26 | 15.79 | 16.00 | 532,542 | -0.19(-1.18%) |
Mar 21, 2016 | 16.51 | 16.64 | 16.14 | 16.19 | 531,095 | -0.32(-1.94%) |
Mar 18, 2016 | 16.43 | 16.77 | 16.30 | 16.51 | 1,373,293 | +0.20(+1.22%) |
Mar 17, 2016 | 15.76 | 16.37 | 15.72 | 16.31 | 868,578 | +0.55(+3.52%) |
Mar 16, 2016 | 16.17 | 16.17 | 15.57 | 15.76 | 1,056,566 | -0.52(-3.19%) |
Mar 15, 2016 | 16.13 | 16.34 | 16.04 | 16.28 | 1,283,460 | +0.09(+0.53%) |
Mar 14, 2016 | 16.55 | 16.68 | 16.12 | 16.19 | 714,556 | -0.39(-2.35%) |
Mar 11, 2016 | 16.42 | 16.69 | 16.38 | 16.58 | 706,399 | +0.36(+2.24%) |
Mar 10, 2016 | 16.37 | 16.50 | 16.05 | 16.22 | 508,630 | -0.13(-0.79%) |
Mar 09, 2016 | 16.40 | 16.65 | 16.23 | 16.35 | 1,043,125 | +0.03(+0.16%) |
Mar 08, 2016 | 16.81 | 16.90 | 16.27 | 16.32 | 1,297,256 | -0.58(-3.43%) |
Mar 07, 2016 | 16.93 | 17.26 | 16.79 | 16.90 | 1,125,635 | -0.10(-0.61%) |
Mar 04, 2016 | 17.27 | 17.42 | 16.93 | 17.00 | 993,975 | -0.29(-1.70%) |
Mar 03, 2016 | 17.25 | 17.42 | 17.07 | 17.30 | 1,286,497 | +0.02(+0.10%) |
Mar 02, 2016 | 16.80 | 17.31 | 16.71 | 17.28 | 1,328,796 | +0.42(+2.46%) |
Mar 01, 2016 | 16.44 | 16.92 | 16.30 | 16.87 | 1,461,186 | +0.48(+2.91%) |
Feb 29, 2016 | 16.11 | 17.00 | 16.10 | 16.39 | 1,756,068 | +0.28(+1.72%) |
Feb 26, 2016 | 16.53 | 16.92 | 16.00 | 16.11 | 2,075,158 | -0.33(-2.00%) |
Feb 25, 2016 | 15.23 | 16.45 | 15.12 | 16.44 | 1,933,526 | +1.29(+8.51%) |
Feb 24, 2016 | 14.42 | 15.23 | 14.32 | 15.15 | 1,287,321 | +0.63(+4.35%) |
Feb 23, 2016 | 14.94 | 15.48 | 14.32 | 14.52 | 2,269,723 | -0.66(-4.34%) |
Feb 22, 2016 | 15.12 | 15.34 | 14.99 | 15.18 | 903,285 | +0.22(+1.45%) |
Feb 19, 2016 | 15.07 | 15.07 | 14.63 | 14.96 | 854,264 | -0.19(-1.26%) |
Feb 18, 2016 | 15.24 | 15.33 | 15.03 | 15.15 | 717,328 | -0.10(-0.62%) |
Feb 17, 2016 | 14.81 | 15.42 | 14.81 | 15.25 | 1,192,613 | +0.64(+4.39%) |
Feb 16, 2016 | 14.61 | 14.73 | 14.30 | 14.61 | 1,347,859 | +0.16(+1.08%) |
Feb 12, 2016 | 14.15 | 14.45 | 14.45 | 14.45 | 616,762 | +0.48(+3.41%) |
Feb 11, 2016 | 13.98 | 14.24 | 13.75 | 13.97 | 592,987 | -0.32(-2.24%) |
Feb 10, 2016 | 14.40 | 14.62 | 14.29 | 14.29 | 564,658 | +0.01(+0.06%) |
Feb 09, 2016 | 14.21 | 14.45 | 14.17 | 14.29 | 717,960 | -0.07(-0.48%) |
Feb 08, 2016 | 14.35 | 14.46 | 14.02 | 14.36 | 1,036,185 | -0.17(-1.19%) |
Feb 05, 2016 | 14.78 | 14.81 | 14.47 | 14.53 | 1,275,405 | -0.57(-3.78%) |
Feb 04, 2016 | 15.14 | 15.35 | 14.87 | 15.10 | 1,804,448 | -0.15(-0.97%) |
Feb 03, 2016 | 15.00 | 15.34 | 14.66 | 15.25 | 1,640,900 | +0.37(+2.50%) |
Feb 02, 2016 | 14.79 | 15.00 | 14.64 | 14.87 | 925,672 | -0.02(-0.12%) |
Feb 01, 2016 | 14.55 | 15.07 | 14.31 | 14.89 | 1,314,674 | +0.25(+1.71%) |
Jan 29, 2016 | 14.18 | 14.65 | 14.18 | 14.64 | 1,248,479 | +0.53(+3.74%) |
Jan 28, 2016 | 13.91 | 14.16 | 13.72 | 14.11 | 996,537 | +0.45(+3.30%) |
Jan 27, 2016 | 13.96 | 14.10 | 13.62 | 13.66 | 1,049,685 | -0.36(-2.59%) |
Jan 26, 2016 | 13.74 | 14.18 | 13.70 | 14.03 | 1,197,978 | +0.40(+2.92%) |
Jan 25, 2016 | 13.82 | 13.87 | 13.52 | 13.63 | 924,983 | -0.26(-1.87%) |
Jan 22, 2016 | 13.64 | 13.93 | 13.52 | 13.89 | 1,313,632 | +0.35(+2.56%) |
Jan 21, 2016 | 13.27 | 13.63 | 13.00 | 13.54 | 1,975,912 | +0.20(+1.49%) |
Jan 20, 2016 | 12.94 | 13.49 | 12.76 | 13.34 | 2,372,061 | +0.16(+1.18%) |
Jan 19, 2016 | 13.48 | 13.50 | 13.00 | 13.19 | 1,559,967 | -0.16(-1.23%) |
Jan 15, 2016 | 13.06 | 13.35 | 13.35 | 13.35 | 1,623,680 | -0.10(-0.77%) |
Jan 14, 2016 | 13.28 | 13.54 | 12.93 | 13.45 | 1,337,356 | +0.23(+1.70%) |
Jan 13, 2016 | 13.65 | 13.82 | 13.17 | 13.23 | 1,261,429 | -0.42(-3.05%) |
Jan 12, 2016 | 13.72 | 13.96 | 13.39 | 13.65 | 977,327 | +0.13(+0.96%) |
Jan 11, 2016 | 13.55 | 13.66 | 13.16 | 13.52 | 1,008,898 | -0.10(-0.76%) |
Jan 08, 2016 | 14.23 | 14.27 | 13.59 | 13.62 | 1,765,202 | -0.59(-4.14%) |
Jan 07, 2016 | 13.97 | 14.44 | 13.95 | 14.21 | 1,134,015 | -0.03(-0.24%) |
Jan 06, 2016 | 14.36 | 14.63 | 14.12 | 14.24 | 1,088,573 | -0.38(-2.60%) |
Jan 05, 2016 | 14.64 | 14.74 | 14.33 | 14.62 | 1,368,733 | +0.26(+1.81%) |