Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 19.64 | 19.93 | 19.54 | 19.56 | 2,858,087 | +0.05(+0.24%) |
Mar 30, 2016 | 19.68 | 19.81 | 19.42 | 19.51 | 4,044,457 | +0.57(+3.00%) |
Mar 29, 2016 | 18.64 | 18.96 | 18.49 | 18.94 | 1,597,899 | -0.02(-0.12%) |
Mar 28, 2016 | 19.07 | 19.08 | 18.77 | 18.96 | 1,264,958 | +0.02(+0.13%) |
Mar 24, 2016 | 18.31 | 18.94 | 18.94 | 18.94 | 3,052,982 | +0.17(+0.93%) |
Mar 23, 2016 | 19.06 | 19.19 | 18.74 | 18.77 | 1,825,052 | -0.49(-2.54%) |
Mar 22, 2016 | 19.05 | 19.37 | 18.96 | 19.26 | 2,234,964 | +0.25(+1.33%) |
Mar 21, 2016 | 19.02 | 19.19 | 18.74 | 19.00 | 2,250,623 | +0.05(+0.25%) |
Mar 18, 2016 | 19.44 | 19.51 | 18.89 | 18.96 | 3,041,839 | -0.43(-2.20%) |
Mar 17, 2016 | 19.27 | 19.51 | 19.09 | 19.38 | 3,038,270 | +0.28(+1.49%) |
Mar 16, 2016 | 18.61 | 19.17 | 18.58 | 19.10 | 3,176,961 | +0.38(+2.03%) |
Mar 15, 2016 | 18.55 | 18.74 | 18.44 | 18.72 | 2,308,320 | -0.22(-1.17%) |
Mar 14, 2016 | 18.69 | 19.19 | 18.59 | 18.94 | 3,778,509 | -0.13(-0.66%) |
Mar 11, 2016 | 18.87 | 19.07 | 18.79 | 19.07 | 2,654,496 | +0.43(+2.33%) |
Mar 10, 2016 | 18.54 | 18.76 | 18.33 | 18.63 | 3,399,042 | +0.06(+0.30%) |
Mar 09, 2016 | 18.44 | 18.81 | 18.25 | 18.58 | 2,537,633 | +0.30(+1.64%) |
Mar 08, 2016 | 18.92 | 18.92 | 18.22 | 18.28 | 3,398,175 | -0.86(-4.50%) |
Mar 07, 2016 | 18.70 | 19.15 | 18.58 | 19.14 | 3,295,890 | +0.47(+2.54%) |
Mar 04, 2016 | 18.40 | 18.77 | 18.29 | 18.66 | 4,666,614 | +0.55(+3.05%) |
Mar 03, 2016 | 17.98 | 18.15 | 17.77 | 18.11 | 2,553,946 | +0.52(+2.96%) |
Mar 02, 2016 | 17.20 | 17.59 | 17.10 | 17.59 | 2,589,365 | +0.16(+0.91%) |
Mar 01, 2016 | 17.61 | 17.66 | 17.35 | 17.43 | 4,877,039 | +0.35(+2.03%) |
Feb 29, 2016 | 17.12 | 17.43 | 16.85 | 17.08 | 4,286,508 | +0.15(+0.89%) |
Feb 26, 2016 | 16.44 | 17.21 | 16.43 | 16.93 | 6,001,699 | +0.88(+5.46%) |
Feb 25, 2016 | 15.85 | 16.07 | 15.41 | 16.06 | 6,613,865 | +0.27(+1.70%) |
Feb 24, 2016 | 15.43 | 15.83 | 15.35 | 15.79 | 6,632,808 | -0.47(-2.87%) |
Feb 23, 2016 | 16.60 | 16.76 | 16.24 | 16.26 | 3,562,430 | -0.69(-4.06%) |
Feb 22, 2016 | 16.58 | 17.06 | 16.55 | 16.94 | 3,700,544 | +0.48(+2.93%) |
Feb 19, 2016 | 16.64 | 16.68 | 16.25 | 16.46 | 3,755,583 | -0.31(-1.84%) |
Feb 18, 2016 | 17.25 | 17.25 | 16.74 | 16.77 | 3,791,915 | -0.36(-2.12%) |
Feb 17, 2016 | 16.78 | 17.27 | 16.74 | 17.13 | 3,218,527 | +0.73(+4.43%) |
Feb 16, 2016 | 16.77 | 16.78 | 16.09 | 16.41 | 4,492,225 | -0.06(-0.38%) |
Feb 12, 2016 | 16.28 | 16.47 | 16.47 | 16.47 | 3,326,578 | +0.69(+4.35%) |
Feb 11, 2016 | 15.77 | 15.89 | 15.46 | 15.78 | 4,999,596 | +0.00(+0.00%) |
Feb 10, 2016 | 15.48 | 16.00 | 15.47 | 15.78 | 4,056,179 | +0.05(+0.30%) |
Feb 09, 2016 | 16.17 | 16.19 | 15.59 | 15.73 | 4,769,872 | -0.77(-4.69%) |
Feb 08, 2016 | 16.60 | 16.64 | 16.26 | 16.51 | 4,154,948 | -0.32(-1.92%) |
Feb 05, 2016 | 16.82 | 17.14 | 16.65 | 16.83 | 4,186,911 | +0.15(+0.90%) |
Feb 04, 2016 | 16.43 | 16.97 | 16.37 | 16.68 | 3,975,651 | +0.70(+4.35%) |
Feb 03, 2016 | 15.62 | 16.02 | 15.03 | 15.99 | 5,154,743 | +0.75(+4.93%) |
Feb 02, 2016 | 15.51 | 15.55 | 15.20 | 15.24 | 3,525,208 | -1.02(-6.27%) |
Feb 01, 2016 | 15.96 | 16.33 | 15.77 | 16.26 | 4,820,488 | -0.21(-1.25%) |
Jan 29, 2016 | 16.18 | 16.56 | 15.85 | 16.46 | 9,857,429 | +0.08(+0.48%) |
Jan 28, 2016 | 16.74 | 16.81 | 16.18 | 16.38 | 3,219,891 | +0.37(+2.32%) |
Jan 27, 2016 | 15.82 | 16.30 | 15.72 | 16.01 | 3,376,880 | -0.04(-0.25%) |
Jan 26, 2016 | 15.75 | 16.05 | 15.43 | 16.05 | 3,656,138 | +0.74(+4.85%) |
Jan 25, 2016 | 15.78 | 15.88 | 15.30 | 15.31 | 3,537,755 | -0.73(-4.53%) |
Jan 22, 2016 | 16.07 | 16.22 | 15.79 | 16.03 | 4,110,788 | +0.41(+2.63%) |
Jan 21, 2016 | 15.47 | 15.83 | 15.23 | 15.62 | 6,136,021 | +0.32(+2.12%) |
Jan 20, 2016 | 15.38 | 15.48 | 14.64 | 15.30 | 4,669,188 | -0.50(-3.15%) |
Jan 19, 2016 | 15.84 | 16.07 | 15.62 | 15.80 | 5,217,557 | -0.13(-0.79%) |
Jan 15, 2016 | 15.84 | 15.92 | 15.92 | 15.92 | 5,461,918 | -0.96(-5.66%) |
Jan 14, 2016 | 16.50 | 17.04 | 16.26 | 16.88 | 5,158,350 | +0.57(+3.49%) |
Jan 13, 2016 | 17.08 | 17.16 | 16.26 | 16.31 | 3,797,872 | -0.45(-2.69%) |
Jan 12, 2016 | 17.12 | 17.16 | 16.46 | 16.76 | 2,778,322 | +0.05(+0.28%) |
Jan 11, 2016 | 17.08 | 17.11 | 16.52 | 16.71 | 2,985,831 | -0.23(-1.35%) |
Jan 08, 2016 | 17.31 | 17.31 | 16.91 | 16.94 | 3,817,587 | -0.36(-2.10%) |
Jan 07, 2016 | 17.35 | 17.67 | 17.26 | 17.31 | 2,976,524 | -0.49(-2.75%) |
Jan 06, 2016 | 17.61 | 17.95 | 17.61 | 17.80 | 2,987,023 | -0.71(-3.84%) |
Jan 05, 2016 | 18.43 | 18.55 | 18.10 | 18.51 | 2,668,674 | -0.21(-1.10%) |