Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 18.31 | 18.63 | 18.28 | 18.55 | 4,661,271 | +0.19(+1.05%) |
Mar 30, 2016 | 18.40 | 18.60 | 18.26 | 18.36 | 3,498,509 | +0.23(+1.25%) |
Mar 29, 2016 | 17.84 | 18.22 | 17.72 | 18.13 | 4,264,722 | +0.03(+0.18%) |
Mar 28, 2016 | 18.06 | 18.14 | 17.78 | 18.10 | 4,128,253 | +0.04(+0.22%) |
Mar 24, 2016 | 17.58 | 18.06 | 18.06 | 18.06 | 5,694,222 | +0.10(+0.56%) |
Mar 23, 2016 | 18.43 | 18.47 | 17.95 | 17.96 | 5,895,474 | -0.63(-3.37%) |
Mar 22, 2016 | 18.24 | 18.84 | 18.23 | 18.58 | 8,945,842 | +0.07(+0.36%) |
Mar 21, 2016 | 18.38 | 18.53 | 18.27 | 18.52 | 6,008,350 | +0.08(+0.43%) |
Mar 18, 2016 | 18.85 | 18.89 | 18.38 | 18.44 | 7,676,644 | -0.33(-1.78%) |
Mar 17, 2016 | 18.63 | 18.83 | 18.44 | 18.77 | 5,535,983 | +0.39(+2.14%) |
Mar 16, 2016 | 17.97 | 18.42 | 17.82 | 18.38 | 8,024,125 | +0.53(+2.99%) |
Mar 15, 2016 | 17.20 | 17.85 | 17.20 | 17.84 | 5,448,581 | +0.36(+2.06%) |
Mar 14, 2016 | 17.21 | 17.55 | 17.03 | 17.48 | 4,866,002 | +0.03(+0.19%) |
Mar 11, 2016 | 17.37 | 17.61 | 17.32 | 17.45 | 7,953,642 | +0.33(+1.91%) |
Mar 10, 2016 | 17.23 | 17.36 | 16.81 | 17.12 | 4,951,413 | -0.23(-1.35%) |
Mar 09, 2016 | 17.31 | 17.58 | 17.16 | 17.36 | 6,946,362 | +0.31(+1.80%) |
Mar 08, 2016 | 17.22 | 17.26 | 16.85 | 17.05 | 5,298,688 | -0.32(-1.84%) |
Mar 07, 2016 | 16.80 | 17.58 | 16.80 | 17.37 | 7,746,157 | +0.48(+2.84%) |
Mar 04, 2016 | 16.78 | 17.02 | 16.62 | 16.89 | 7,371,851 | +0.24(+1.44%) |
Mar 03, 2016 | 16.58 | 16.83 | 16.44 | 16.65 | 8,640,926 | +0.06(+0.36%) |
Mar 02, 2016 | 16.50 | 16.61 | 16.06 | 16.59 | 6,061,112 | +0.07(+0.40%) |
Mar 01, 2016 | 16.28 | 16.62 | 16.25 | 16.52 | 7,171,445 | +0.38(+2.37%) |
Feb 29, 2016 | 16.23 | 16.48 | 16.06 | 16.14 | 7,453,671 | +0.09(+0.53%) |
Feb 26, 2016 | 16.56 | 16.62 | 15.94 | 16.05 | 6,481,103 | -0.20(-1.22%) |
Feb 25, 2016 | 15.90 | 16.35 | 15.83 | 16.25 | 6,399,558 | +0.36(+2.24%) |
Feb 24, 2016 | 15.24 | 15.97 | 15.23 | 15.90 | 6,573,225 | +0.22(+1.39%) |
Feb 23, 2016 | 15.95 | 16.05 | 15.53 | 15.68 | 6,997,790 | -0.55(-3.37%) |
Feb 22, 2016 | 16.13 | 16.30 | 16.06 | 16.23 | 7,250,712 | +0.48(+3.06%) |
Feb 19, 2016 | 15.40 | 15.82 | 15.34 | 15.74 | 6,643,010 | -0.07(-0.46%) |
Feb 18, 2016 | 16.11 | 16.15 | 15.62 | 15.82 | 9,960,369 | +0.01(+0.04%) |
Feb 17, 2016 | 14.95 | 15.90 | 14.80 | 15.81 | 9,615,415 | +1.09(+7.39%) |
Feb 16, 2016 | 14.90 | 14.95 | 14.33 | 14.72 | 6,628,058 | +0.16(+1.13%) |
Feb 12, 2016 | 14.44 | 14.56 | 14.56 | 14.56 | 7,379,144 | +0.63(+4.55%) |
Feb 11, 2016 | 13.60 | 14.01 | 13.42 | 13.92 | 11,187,500 | -0.07(-0.47%) |
Feb 10, 2016 | 14.17 | 14.43 | 13.92 | 13.99 | 8,600,554 | -0.23(-1.62%) |
Feb 09, 2016 | 14.64 | 14.75 | 14.07 | 14.22 | 7,955,115 | -0.63(-4.26%) |
Feb 08, 2016 | 14.87 | 15.16 | 14.60 | 14.85 | 10,525,423 | -0.28(-1.83%) |
Feb 05, 2016 | 15.20 | 15.30 | 14.95 | 15.13 | 9,008,118 | -0.11(-0.74%) |
Feb 04, 2016 | 14.93 | 15.80 | 14.93 | 15.24 | 9,492,974 | +0.15(+0.96%) |
Feb 03, 2016 | 15.08 | 15.20 | 14.48 | 15.10 | 12,110,029 | +0.45(+3.06%) |
Feb 02, 2016 | 14.61 | 14.69 | 14.21 | 14.65 | 11,521,847 | -0.41(-2.71%) |
Feb 01, 2016 | 15.30 | 15.30 | 14.83 | 15.06 | 11,675,136 | -0.47(-3.01%) |
Jan 29, 2016 | 15.56 | 15.61 | 15.06 | 15.53 | 7,966,007 | +0.14(+0.90%) |
Jan 28, 2016 | 15.35 | 15.51 | 14.98 | 15.39 | 10,556,276 | +0.73(+4.95%) |
Jan 27, 2016 | 14.39 | 14.93 | 14.30 | 14.66 | 9,328,979 | +0.13(+0.91%) |
Jan 26, 2016 | 14.08 | 14.65 | 14.04 | 14.53 | 9,980,260 | +0.70(+5.05%) |
Jan 25, 2016 | 14.35 | 14.52 | 13.79 | 13.83 | 7,430,542 | -0.75(-5.15%) |
Jan 22, 2016 | 14.42 | 14.71 | 14.34 | 14.58 | 10,264,254 | +0.84(+6.14%) |
Jan 21, 2016 | 12.99 | 13.94 | 12.93 | 13.74 | 12,692,584 | +0.81(+6.27%) |
Jan 20, 2016 | 12.85 | 13.15 | 12.34 | 12.93 | 17,215,978 | -0.24(-1.85%) |
Jan 19, 2016 | 13.83 | 14.01 | 12.97 | 13.17 | 14,413,950 | -1.00(-7.03%) |
Jan 15, 2016 | 14.06 | 14.17 | 14.17 | 14.17 | 9,262,684 | -0.70(-4.70%) |
Jan 14, 2016 | 14.47 | 14.92 | 14.25 | 14.87 | 7,159,018 | +0.49(+3.39%) |
Jan 13, 2016 | 15.18 | 15.18 | 14.33 | 14.38 | 8,361,347 | -0.60(-4.01%) |
Jan 12, 2016 | 14.96 | 15.00 | 14.47 | 14.98 | 7,114,400 | +0.20(+1.38%) |
Jan 11, 2016 | 15.54 | 15.57 | 14.72 | 14.77 | 9,448,625 | -0.71(-4.60%) |
Jan 08, 2016 | 15.84 | 15.87 | 15.43 | 15.49 | 6,571,084 | -0.09(-0.59%) |
Jan 07, 2016 | 15.64 | 15.78 | 15.44 | 15.58 | 9,928,841 | -0.38(-2.40%) |
Jan 06, 2016 | 16.33 | 16.33 | 15.91 | 15.96 | 6,542,510 | -0.73(-4.38%) |
Jan 05, 2016 | 16.69 | 16.74 | 16.32 | 16.69 | 5,949,759 | +0.01(+0.08%) |