Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 16.54 | 16.62 | 16.41 | 16.53 | 12,257,876 | +0.04(+0.24%) |
Mar 30, 2016 | 16.42 | 16.67 | 16.38 | 16.49 | 10,325,005 | +0.15(+0.92%) |
Mar 29, 2016 | 16.01 | 16.36 | 15.98 | 16.34 | 11,260,618 | +0.21(+1.32%) |
Mar 28, 2016 | 16.12 | 16.25 | 16.04 | 16.13 | 9,589,507 | +0.10(+0.64%) |
Mar 24, 2016 | 15.74 | 16.02 | 16.02 | 16.02 | 8,858,833 | +0.10(+0.60%) |
Mar 23, 2016 | 16.03 | 16.04 | 15.84 | 15.93 | 8,540,859 | -0.14(-0.89%) |
Mar 22, 2016 | 15.92 | 16.17 | 15.88 | 16.07 | 10,811,602 | +0.11(+0.69%) |
Mar 21, 2016 | 15.82 | 16.02 | 15.81 | 15.96 | 8,091,177 | +0.12(+0.75%) |
Mar 18, 2016 | 15.94 | 16.07 | 15.82 | 15.84 | 16,601,110 | -0.02(-0.10%) |
Mar 17, 2016 | 15.42 | 15.94 | 15.41 | 15.86 | 13,963,551 | +0.47(+3.03%) |
Mar 16, 2016 | 15.39 | 15.52 | 15.29 | 15.39 | 8,968,711 | +0.01(+0.05%) |
Mar 15, 2016 | 15.22 | 15.41 | 15.16 | 15.38 | 9,217,241 | +0.02(+0.15%) |
Mar 14, 2016 | 15.28 | 15.46 | 15.28 | 15.36 | 8,167,012 | -0.03(-0.21%) |
Mar 11, 2016 | 15.22 | 15.47 | 15.19 | 15.39 | 11,551,211 | +0.36(+2.37%) |
Mar 10, 2016 | 15.18 | 15.36 | 14.88 | 15.03 | 9,688,147 | -0.14(-0.94%) |
Mar 09, 2016 | 15.11 | 15.36 | 15.11 | 15.18 | 8,616,881 | +0.12(+0.79%) |
Mar 08, 2016 | 15.43 | 15.48 | 15.05 | 15.06 | 11,440,833 | -0.43(-2.76%) |
Mar 07, 2016 | 14.96 | 15.50 | 14.90 | 15.48 | 18,196,420 | +0.48(+3.22%) |
Mar 04, 2016 | 14.98 | 15.10 | 14.95 | 15.00 | 11,978,801 | +0.06(+0.37%) |
Mar 03, 2016 | 14.97 | 14.97 | 14.77 | 14.95 | 9,866,857 | +0.07(+0.48%) |
Mar 02, 2016 | 14.76 | 14.95 | 14.73 | 14.88 | 9,795,017 | +0.13(+0.91%) |
Mar 01, 2016 | 14.57 | 14.84 | 14.44 | 14.74 | 12,051,845 | +0.26(+1.80%) |
Feb 29, 2016 | 14.53 | 14.69 | 14.47 | 14.48 | 18,236,042 | -0.01(-0.05%) |
Feb 26, 2016 | 14.42 | 14.56 | 14.37 | 14.49 | 23,236,260 | +0.15(+1.05%) |
Feb 25, 2016 | 14.23 | 14.38 | 14.19 | 14.34 | 15,635,402 | +0.10(+0.72%) |
Feb 24, 2016 | 14.34 | 14.38 | 14.00 | 14.23 | 15,920,747 | -0.17(-1.21%) |
Feb 23, 2016 | 14.54 | 14.65 | 14.39 | 14.41 | 12,086,676 | -0.27(-1.86%) |
Feb 22, 2016 | 14.74 | 14.83 | 14.60 | 14.68 | 16,309,671 | +0.11(+0.75%) |
Feb 19, 2016 | 14.60 | 14.68 | 14.47 | 14.57 | 16,865,176 | -0.14(-0.96%) |
Feb 18, 2016 | 14.96 | 15.01 | 14.70 | 14.71 | 12,701,656 | -0.17(-1.16%) |
Feb 17, 2016 | 14.71 | 15.02 | 14.67 | 14.89 | 16,479,405 | +0.24(+1.66%) |
Feb 16, 2016 | 14.60 | 14.70 | 14.52 | 14.64 | 15,345,958 | +0.20(+1.36%) |
Feb 12, 2016 | 14.14 | 14.45 | 14.45 | 14.45 | 17,992,970 | +0.46(+3.26%) |
Feb 11, 2016 | 13.99 | 14.16 | 13.83 | 13.99 | 17,992,366 | -0.26(-1.82%) |
Feb 10, 2016 | 14.54 | 14.67 | 14.23 | 14.25 | 12,161,925 | -0.26(-1.79%) |
Feb 09, 2016 | 14.01 | 14.67 | 13.99 | 14.51 | 22,460,238 | +0.40(+2.84%) |
Feb 08, 2016 | 14.19 | 14.19 | 13.97 | 14.11 | 14,717,738 | -0.30(-2.07%) |
Feb 05, 2016 | 14.73 | 14.91 | 14.33 | 14.41 | 21,755,760 | -0.41(-2.76%) |
Feb 04, 2016 | 14.42 | 14.98 | 14.41 | 14.82 | 17,494,794 | +0.38(+2.61%) |
Feb 03, 2016 | 14.35 | 14.52 | 14.12 | 14.44 | 14,366,155 | +0.23(+1.60%) |
Feb 02, 2016 | 14.37 | 14.44 | 14.08 | 14.21 | 14,253,690 | -0.38(-2.59%) |
Feb 01, 2016 | 14.45 | 14.69 | 14.38 | 14.59 | 10,882,869 | -0.03(-0.21%) |
Jan 29, 2016 | 14.22 | 14.62 | 14.22 | 14.62 | 15,447,634 | +0.49(+3.45%) |
Jan 28, 2016 | 14.23 | 14.30 | 14.05 | 14.13 | 14,381,077 | +0.06(+0.45%) |
Jan 27, 2016 | 13.83 | 14.35 | 13.77 | 14.07 | 21,545,676 | +0.16(+1.13%) |
Jan 26, 2016 | 13.18 | 14.18 | 13.17 | 13.91 | 24,762,424 | +0.75(+5.67%) |
Jan 25, 2016 | 13.39 | 13.46 | 13.06 | 13.17 | 17,220,428 | -0.27(-1.99%) |
Jan 22, 2016 | 13.51 | 13.57 | 13.31 | 13.43 | 16,384,817 | +0.13(+1.00%) |
Jan 21, 2016 | 13.17 | 13.59 | 13.02 | 13.30 | 18,539,780 | +0.19(+1.44%) |
Jan 20, 2016 | 12.77 | 13.20 | 12.67 | 13.11 | 22,344,906 | -0.05(-0.42%) |
Jan 19, 2016 | 13.37 | 13.45 | 13.03 | 13.17 | 14,266,363 | -0.09(-0.65%) |
Jan 15, 2016 | 13.31 | 13.25 | 13.25 | 13.25 | 20,810,688 | -0.34(-2.49%) |
Jan 14, 2016 | 13.45 | 13.72 | 13.38 | 13.59 | 12,729,562 | +0.19(+1.41%) |
Jan 13, 2016 | 13.67 | 13.86 | 13.37 | 13.40 | 21,191,452 | -0.22(-1.62%) |
Jan 12, 2016 | 13.74 | 13.83 | 13.44 | 13.62 | 18,330,720 | +0.02(+0.17%) |
Jan 11, 2016 | 13.50 | 13.79 | 13.47 | 13.60 | 20,188,356 | +0.13(+0.93%) |
Jan 08, 2016 | 13.50 | 13.69 | 13.43 | 13.47 | 21,452,440 | +0.04(+0.29%) |
Jan 07, 2016 | 13.47 | 13.67 | 13.39 | 13.43 | 14,709,972 | -0.31(-2.29%) |
Jan 06, 2016 | 13.82 | 13.90 | 13.66 | 13.75 | 16,064,468 | -0.31(-2.23%) |
Jan 05, 2016 | 14.08 | 14.19 | 13.92 | 14.06 | 15,189,063 | -0.01(-0.06%) |