Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 16.60 | 16.94 | 16.54 | 16.90 | 3,958,207 | +0.27(+1.63%) |
Mar 30, 2016 | 16.87 | 16.94 | 16.62 | 16.63 | 4,834,895 | -0.09(-0.54%) |
Mar 29, 2016 | 16.45 | 16.80 | 16.34 | 16.72 | 7,859,604 | +0.35(+2.15%) |
Mar 28, 2016 | 16.21 | 16.47 | 16.09 | 16.36 | 5,889,613 | +0.19(+1.17%) |
Mar 24, 2016 | 16.30 | 16.17 | 16.17 | 16.17 | 5,466,234 | -0.06(-0.39%) |
Mar 23, 2016 | 16.41 | 16.47 | 16.22 | 16.24 | 4,784,636 | -0.27(-1.64%) |
Mar 22, 2016 | 16.41 | 16.73 | 16.39 | 16.51 | 2,940,966 | -0.02(-0.11%) |
Mar 21, 2016 | 16.87 | 16.88 | 16.37 | 16.53 | 4,436,944 | -0.32(-1.88%) |
Mar 18, 2016 | 16.58 | 17.00 | 16.57 | 16.84 | 6,276,200 | +0.25(+1.52%) |
Mar 17, 2016 | 16.38 | 16.66 | 16.27 | 16.59 | 4,931,476 | +0.14(+0.88%) |
Mar 16, 2016 | 16.20 | 16.60 | 16.07 | 16.45 | 7,613,525 | -0.05(-0.27%) |
Mar 15, 2016 | 16.45 | 16.55 | 16.33 | 16.49 | 3,206,083 | -0.07(-0.44%) |
Mar 14, 2016 | 16.59 | 16.72 | 16.42 | 16.56 | 3,334,168 | -0.05(-0.33%) |
Mar 11, 2016 | 16.36 | 16.65 | 16.24 | 16.62 | 4,539,521 | +0.40(+2.45%) |
Mar 10, 2016 | 16.34 | 16.59 | 15.94 | 16.22 | 4,774,993 | -0.07(-0.44%) |
Mar 09, 2016 | 16.19 | 16.36 | 15.92 | 16.29 | 5,581,347 | +0.22(+1.35%) |
Mar 08, 2016 | 16.04 | 16.32 | 15.89 | 16.07 | 7,359,883 | -0.04(-0.22%) |
Mar 07, 2016 | 15.99 | 16.21 | 15.90 | 16.11 | 4,866,360 | +0.00(+0.00%) |
Mar 04, 2016 | 16.31 | 16.43 | 15.97 | 16.11 | 4,663,466 | -0.21(-1.27%) |
Mar 03, 2016 | 16.08 | 16.45 | 16.00 | 16.32 | 5,068,932 | +0.26(+1.62%) |
Mar 02, 2016 | 15.72 | 16.08 | 15.60 | 16.06 | 10,105,956 | +0.31(+2.00%) |
Mar 01, 2016 | 15.59 | 15.89 | 15.46 | 15.74 | 9,627,135 | +0.30(+1.92%) |
Feb 29, 2016 | 15.60 | 15.88 | 15.44 | 15.45 | 5,830,467 | -0.18(-1.15%) |
Feb 26, 2016 | 15.67 | 15.83 | 15.54 | 15.63 | 4,650,450 | +0.04(+0.29%) |
Feb 25, 2016 | 15.38 | 15.59 | 15.31 | 15.58 | 5,253,843 | +0.22(+1.40%) |
Feb 24, 2016 | 15.22 | 15.44 | 15.07 | 15.37 | 7,119,512 | -0.04(-0.29%) |
Feb 23, 2016 | 15.41 | 15.53 | 15.20 | 15.41 | 6,145,905 | -0.04(-0.29%) |
Feb 22, 2016 | 15.04 | 15.46 | 15.01 | 15.46 | 5,490,140 | +0.59(+3.99%) |
Feb 19, 2016 | 14.81 | 15.01 | 14.66 | 14.86 | 4,699,409 | -0.06(-0.42%) |
Feb 18, 2016 | 14.96 | 15.02 | 14.61 | 14.93 | 5,409,461 | +0.00(+0.00%) |
Feb 17, 2016 | 15.10 | 15.18 | 14.75 | 14.93 | 4,966,893 | -0.05(-0.36%) |
Feb 16, 2016 | 14.59 | 14.99 | 14.39 | 14.98 | 6,198,678 | +0.59(+4.12%) |
Feb 12, 2016 | 13.97 | 14.39 | 14.39 | 14.39 | 6,059,496 | +0.58(+4.23%) |
Feb 11, 2016 | 14.42 | 14.48 | 13.67 | 13.80 | 8,329,262 | -0.89(-6.06%) |
Feb 10, 2016 | 14.57 | 14.92 | 14.26 | 14.69 | 6,533,062 | +0.31(+2.19%) |
Feb 09, 2016 | 13.97 | 14.46 | 13.93 | 14.38 | 7,039,522 | +0.19(+1.33%) |
Feb 08, 2016 | 14.36 | 14.55 | 14.00 | 14.19 | 8,098,257 | -0.40(-2.71%) |
Feb 05, 2016 | 14.85 | 15.03 | 14.41 | 14.58 | 6,879,165 | -0.27(-1.81%) |
Feb 04, 2016 | 14.71 | 15.24 | 14.71 | 14.85 | 7,351,312 | +0.13(+0.92%) |
Feb 03, 2016 | 14.75 | 14.81 | 14.32 | 14.72 | 6,407,139 | +0.18(+1.24%) |
Feb 02, 2016 | 14.66 | 14.98 | 14.48 | 14.54 | 8,230,687 | -0.30(-2.00%) |
Feb 01, 2016 | 14.89 | 15.11 | 14.77 | 14.84 | 6,974,496 | -0.22(-1.49%) |
Jan 29, 2016 | 14.83 | 15.16 | 14.55 | 15.06 | 14,075,156 | +0.33(+2.26%) |
Jan 28, 2016 | 14.85 | 15.10 | 14.42 | 14.73 | 12,365,195 | +0.28(+1.93%) |
Jan 27, 2016 | 14.66 | 14.83 | 14.35 | 14.45 | 9,367,209 | -0.22(-1.53%) |
Jan 26, 2016 | 14.38 | 14.81 | 14.00 | 14.67 | 8,868,636 | +0.38(+2.64%) |
Jan 25, 2016 | 14.87 | 15.08 | 14.22 | 14.30 | 10,517,497 | -0.62(-4.16%) |
Jan 22, 2016 | 14.62 | 15.29 | 14.62 | 14.92 | 10,846,309 | +0.54(+3.75%) |
Jan 21, 2016 | 14.00 | 14.82 | 13.95 | 14.38 | 12,765,251 | +0.39(+2.76%) |
Jan 20, 2016 | 13.80 | 14.11 | 13.13 | 13.99 | 9,176,292 | -0.09(-0.64%) |
Jan 19, 2016 | 14.50 | 14.62 | 13.95 | 14.08 | 6,640,695 | -0.24(-1.69%) |
Jan 15, 2016 | 14.04 | 14.32 | 14.32 | 14.32 | 9,047,400 | -0.12(-0.81%) |
Jan 14, 2016 | 14.65 | 14.76 | 14.17 | 14.44 | 6,682,356 | -0.21(-1.41%) |
Jan 13, 2016 | 14.97 | 15.35 | 14.62 | 14.65 | 14,634,279 | +0.06(+0.43%) |
Jan 12, 2016 | 14.67 | 14.82 | 14.24 | 14.58 | 6,323,465 | +0.06(+0.43%) |
Jan 11, 2016 | 14.42 | 14.71 | 14.22 | 14.52 | 10,039,401 | +0.23(+1.64%) |
Jan 08, 2016 | 14.91 | 15.04 | 14.16 | 14.29 | 11,821,224 | -0.29(-1.97%) |
Jan 07, 2016 | 14.60 | 15.07 | 14.53 | 14.57 | 7,199,542 | -0.65(-4.25%) |
Jan 06, 2016 | 15.31 | 15.58 | 15.08 | 15.22 | 8,868,611 | -0.34(-2.19%) |
Jan 05, 2016 | 15.46 | 15.71 | 15.37 | 15.56 | 10,892,803 | +0.14(+0.93%) |