Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 18.32 | 18.65 | 18.29 | 18.57 | 4,657,397 | +0.19(+1.05%) |
Mar 30, 2016 | 18.41 | 18.61 | 18.28 | 18.37 | 3,495,602 | +0.23(+1.25%) |
Mar 29, 2016 | 17.86 | 18.23 | 17.74 | 18.14 | 4,261,178 | +0.03(+0.18%) |
Mar 28, 2016 | 18.07 | 18.15 | 17.79 | 18.11 | 4,124,822 | +0.04(+0.22%) |
Mar 24, 2016 | 17.59 | 18.07 | 18.07 | 18.07 | 5,689,490 | +0.10(+0.56%) |
Mar 23, 2016 | 18.44 | 18.48 | 17.96 | 17.97 | 5,890,575 | -0.63(-3.37%) |
Mar 22, 2016 | 18.26 | 18.85 | 18.24 | 18.60 | 8,938,408 | +0.07(+0.36%) |
Mar 21, 2016 | 18.40 | 18.54 | 18.28 | 18.53 | 6,003,356 | +0.08(+0.43%) |
Mar 18, 2016 | 18.87 | 18.91 | 18.39 | 18.45 | 7,670,264 | -0.33(-1.78%) |
Mar 17, 2016 | 18.65 | 18.85 | 18.45 | 18.79 | 5,531,382 | +0.39(+2.14%) |
Mar 16, 2016 | 17.98 | 18.43 | 17.84 | 18.39 | 8,017,456 | +0.53(+2.99%) |
Mar 15, 2016 | 17.22 | 17.86 | 17.21 | 17.86 | 5,444,053 | +0.36(+2.06%) |
Mar 14, 2016 | 17.22 | 17.56 | 17.05 | 17.50 | 4,861,957 | +0.03(+0.19%) |
Mar 11, 2016 | 17.38 | 17.62 | 17.33 | 17.46 | 7,947,032 | +0.33(+1.91%) |
Mar 10, 2016 | 17.24 | 17.38 | 16.82 | 17.14 | 4,947,298 | -0.23(-1.34%) |
Mar 09, 2016 | 17.32 | 17.60 | 17.17 | 17.37 | 6,940,589 | +0.31(+1.80%) |
Mar 08, 2016 | 17.24 | 17.27 | 16.86 | 17.06 | 5,294,284 | -0.32(-1.84%) |
Mar 07, 2016 | 16.82 | 17.59 | 16.81 | 17.38 | 7,739,720 | +0.48(+2.84%) |
Mar 04, 2016 | 16.80 | 17.03 | 16.64 | 16.90 | 7,365,724 | +0.24(+1.44%) |
Mar 03, 2016 | 16.59 | 16.84 | 16.45 | 16.66 | 8,633,745 | +0.06(+0.36%) |
Mar 02, 2016 | 16.51 | 16.62 | 16.07 | 16.60 | 6,056,075 | +0.07(+0.40%) |
Mar 01, 2016 | 16.30 | 16.63 | 16.27 | 16.54 | 7,165,484 | +0.38(+2.37%) |
Feb 29, 2016 | 16.24 | 16.49 | 16.07 | 16.15 | 7,447,476 | +0.09(+0.53%) |
Feb 26, 2016 | 16.58 | 16.63 | 15.96 | 16.07 | 6,475,716 | -0.20(-1.22%) |
Feb 25, 2016 | 15.92 | 16.37 | 15.84 | 16.27 | 6,394,239 | +0.36(+2.24%) |
Feb 24, 2016 | 15.25 | 15.99 | 15.24 | 15.91 | 6,567,761 | +0.22(+1.39%) |
Feb 23, 2016 | 15.97 | 16.06 | 15.55 | 15.69 | 6,991,974 | -0.55(-3.37%) |
Feb 22, 2016 | 16.14 | 16.31 | 16.07 | 16.24 | 7,244,685 | +0.48(+3.06%) |
Feb 19, 2016 | 15.41 | 15.83 | 15.35 | 15.76 | 6,637,489 | -0.07(-0.46%) |
Feb 18, 2016 | 16.13 | 16.16 | 15.63 | 15.83 | 9,952,090 | +0.01(+0.04%) |
Feb 17, 2016 | 14.97 | 15.91 | 14.81 | 15.82 | 9,607,423 | +1.09(+7.39%) |
Feb 16, 2016 | 14.91 | 14.96 | 14.34 | 14.73 | 6,622,549 | +0.16(+1.13%) |
Feb 12, 2016 | 14.45 | 14.57 | 14.57 | 14.57 | 7,373,011 | +0.63(+4.55%) |
Feb 11, 2016 | 13.61 | 14.02 | 13.43 | 13.94 | 11,178,201 | -0.07(-0.47%) |
Feb 10, 2016 | 14.19 | 14.44 | 13.93 | 14.00 | 8,593,406 | -0.23(-1.62%) |
Feb 09, 2016 | 14.65 | 14.76 | 14.08 | 14.23 | 7,948,503 | -0.63(-4.26%) |
Feb 08, 2016 | 14.88 | 15.18 | 14.61 | 14.87 | 10,516,675 | -0.28(-1.83%) |
Feb 05, 2016 | 15.21 | 15.31 | 14.96 | 15.14 | 9,000,631 | -0.11(-0.74%) |
Feb 04, 2016 | 14.94 | 15.82 | 14.94 | 15.26 | 9,485,084 | +0.15(+0.96%) |
Feb 03, 2016 | 15.10 | 15.21 | 14.50 | 15.11 | 12,099,964 | +0.45(+3.06%) |
Feb 02, 2016 | 14.62 | 14.70 | 14.23 | 14.66 | 11,512,271 | -0.41(-2.71%) |
Feb 01, 2016 | 15.31 | 15.31 | 14.84 | 15.07 | 11,665,432 | -0.47(-3.01%) |
Jan 29, 2016 | 15.57 | 15.62 | 15.08 | 15.54 | 7,959,386 | +0.14(+0.90%) |
Jan 28, 2016 | 15.36 | 15.52 | 14.99 | 15.40 | 10,547,502 | +0.73(+4.95%) |
Jan 27, 2016 | 14.40 | 14.95 | 14.31 | 14.67 | 9,321,226 | +0.13(+0.91%) |
Jan 26, 2016 | 14.09 | 14.66 | 14.05 | 14.54 | 9,971,965 | +0.70(+5.05%) |
Jan 25, 2016 | 14.36 | 14.53 | 13.80 | 13.84 | 7,424,366 | -0.75(-5.15%) |
Jan 22, 2016 | 14.43 | 14.72 | 14.35 | 14.60 | 10,255,723 | +0.84(+6.14%) |
Jan 21, 2016 | 13.00 | 13.96 | 12.94 | 13.75 | 12,682,035 | +0.81(+6.27%) |
Jan 20, 2016 | 12.86 | 13.16 | 12.35 | 12.94 | 17,201,668 | -0.24(-1.85%) |
Jan 19, 2016 | 13.84 | 14.02 | 12.98 | 13.18 | 14,401,970 | -1.00(-7.03%) |
Jan 15, 2016 | 14.07 | 14.18 | 14.18 | 14.18 | 9,254,985 | -0.70(-4.70%) |
Jan 14, 2016 | 14.48 | 14.93 | 14.26 | 14.88 | 7,153,068 | +0.49(+3.39%) |
Jan 13, 2016 | 15.19 | 15.19 | 14.34 | 14.39 | 8,354,397 | -0.60(-4.00%) |
Jan 12, 2016 | 14.97 | 15.01 | 14.49 | 14.99 | 7,108,487 | +0.20(+1.38%) |
Jan 11, 2016 | 15.55 | 15.59 | 14.73 | 14.79 | 9,440,772 | -0.71(-4.60%) |
Jan 08, 2016 | 15.85 | 15.88 | 15.45 | 15.50 | 6,565,623 | -0.09(-0.59%) |
Jan 07, 2016 | 15.66 | 15.79 | 15.45 | 15.59 | 9,920,589 | -0.38(-2.40%) |
Jan 06, 2016 | 16.34 | 16.34 | 15.92 | 15.97 | 6,537,072 | -0.73(-4.38%) |
Jan 05, 2016 | 16.71 | 16.76 | 16.33 | 16.71 | 5,944,814 | +0.01(+0.08%) |