Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 18.00 | 18.07 | 17.81 | 17.88 | 59,357,444 | -0.09(-0.51%) |
Mar 30, 2016 | 18.09 | 18.14 | 17.84 | 17.98 | 56,385,984 | -0.04(-0.20%) |
Mar 29, 2016 | 17.87 | 18.08 | 17.78 | 18.01 | 56,710,088 | +0.17(+0.97%) |
Mar 28, 2016 | 17.81 | 17.93 | 17.72 | 17.84 | 47,184,812 | +0.09(+0.49%) |
Mar 24, 2016 | 17.52 | 17.75 | 17.75 | 17.75 | 38,975,096 | +0.16(+0.88%) |
Mar 23, 2016 | 17.62 | 17.65 | 17.52 | 17.60 | 45,572,284 | -0.04(-0.23%) |
Mar 22, 2016 | 17.76 | 17.78 | 17.64 | 17.64 | 48,253,140 | -0.13(-0.75%) |
Mar 21, 2016 | 17.65 | 17.84 | 17.65 | 17.77 | 45,291,264 | +0.16(+0.93%) |
Mar 18, 2016 | 17.91 | 17.92 | 17.61 | 17.61 | 90,022,496 | -0.26(-1.43%) |
Mar 17, 2016 | 17.70 | 17.89 | 17.68 | 17.86 | 60,712,304 | +0.16(+0.90%) |
Mar 16, 2016 | 17.60 | 17.75 | 17.51 | 17.70 | 46,091,004 | +0.11(+0.65%) |
Mar 15, 2016 | 17.40 | 17.59 | 17.40 | 17.59 | 32,339,838 | +0.09(+0.52%) |
Mar 14, 2016 | 17.52 | 17.57 | 17.41 | 17.50 | 38,603,092 | -0.02(-0.10%) |
Mar 11, 2016 | 17.56 | 17.60 | 17.43 | 17.51 | 45,634,292 | +0.02(+0.13%) |
Mar 10, 2016 | 17.38 | 17.54 | 17.35 | 17.49 | 55,220,308 | +0.15(+0.87%) |
Mar 09, 2016 | 17.40 | 17.50 | 17.27 | 17.34 | 48,536,356 | -0.05(-0.29%) |
Mar 08, 2016 | 17.34 | 17.54 | 17.28 | 17.39 | 53,887,720 | -0.02(-0.11%) |
Mar 07, 2016 | 17.26 | 17.44 | 17.17 | 17.41 | 48,206,760 | +0.09(+0.53%) |
Mar 04, 2016 | 17.31 | 17.39 | 17.28 | 17.32 | 45,423,964 | -0.03(-0.16%) |
Mar 03, 2016 | 17.21 | 17.40 | 17.12 | 17.35 | 60,662,736 | +0.14(+0.80%) |
Mar 02, 2016 | 16.99 | 17.21 | 16.94 | 17.21 | 47,111,484 | +0.14(+0.80%) |
Mar 01, 2016 | 16.94 | 17.07 | 16.92 | 17.07 | 42,727,380 | +0.20(+1.19%) |
Feb 29, 2016 | 16.95 | 17.07 | 16.87 | 16.87 | 63,881,064 | -0.08(-0.48%) |
Feb 26, 2016 | 17.12 | 17.12 | 16.92 | 16.95 | 48,563,884 | -0.11(-0.64%) |
Feb 25, 2016 | 16.94 | 17.12 | 16.92 | 17.06 | 49,931,516 | +0.12(+0.73%) |
Feb 24, 2016 | 16.76 | 16.94 | 16.72 | 16.94 | 49,836,932 | +0.16(+0.98%) |
Feb 23, 2016 | 16.81 | 16.85 | 16.67 | 16.77 | 45,066,360 | -0.05(-0.33%) |
Feb 22, 2016 | 16.77 | 16.83 | 16.69 | 16.83 | 46,830,600 | +0.13(+0.79%) |
Feb 19, 2016 | 16.85 | 16.88 | 16.67 | 16.70 | 54,119,416 | -0.19(-1.14%) |
Feb 18, 2016 | 16.72 | 16.89 | 16.67 | 16.89 | 47,967,444 | +0.16(+0.96%) |
Feb 17, 2016 | 16.78 | 16.79 | 16.68 | 16.73 | 56,947,800 | -0.00(-0.03%) |
Feb 16, 2016 | 16.75 | 16.78 | 16.52 | 16.73 | 60,630,628 | +0.08(+0.49%) |
Feb 12, 2016 | 16.60 | 16.65 | 16.65 | 16.65 | 57,931,188 | +0.12(+0.72%) |
Feb 11, 2016 | 16.46 | 16.60 | 16.40 | 16.53 | 92,544,728 | -0.10(-0.60%) |
Feb 10, 2016 | 16.73 | 16.77 | 16.56 | 16.63 | 58,864,540 | -0.10(-0.60%) |
Feb 09, 2016 | 16.76 | 16.84 | 16.51 | 16.73 | 77,160,728 | -0.21(-1.24%) |
Feb 08, 2016 | 16.71 | 16.95 | 16.61 | 16.94 | 89,862,912 | +0.11(+0.62%) |
Feb 05, 2016 | 16.71 | 16.91 | 16.68 | 16.84 | 75,918,552 | +0.16(+0.96%) |
Feb 04, 2016 | 16.77 | 16.81 | 16.56 | 16.68 | 67,986,712 | -0.09(-0.52%) |
Feb 03, 2016 | 16.49 | 16.80 | 16.39 | 16.77 | 83,197,656 | +0.30(+1.83%) |
Feb 02, 2016 | 16.50 | 16.53 | 16.34 | 16.46 | 63,838,848 | -0.05(-0.33%) |
Feb 01, 2016 | 16.45 | 16.62 | 16.38 | 16.52 | 73,034,712 | +0.05(+0.33%) |
Jan 29, 2016 | 16.30 | 16.46 | 16.29 | 16.46 | 94,793,632 | +0.24(+1.49%) |
Jan 28, 2016 | 16.33 | 16.34 | 16.08 | 16.22 | 57,345,840 | +0.02(+0.14%) |
Jan 27, 2016 | 15.98 | 16.35 | 15.93 | 16.20 | 110,064,368 | +0.04(+0.23%) |
Jan 26, 2016 | 15.99 | 16.24 | 15.95 | 16.16 | 91,193,912 | +0.18(+1.14%) |
Jan 25, 2016 | 16.07 | 16.18 | 15.88 | 15.98 | 66,230,756 | -0.06(-0.40%) |
Jan 22, 2016 | 15.93 | 16.06 | 15.84 | 16.04 | 72,583,256 | +0.27(+1.74%) |
Jan 21, 2016 | 15.52 | 15.93 | 15.43 | 15.77 | 89,739,512 | +0.29(+1.89%) |
Jan 20, 2016 | 15.59 | 15.68 | 15.26 | 15.48 | 110,662,008 | -0.28(-1.77%) |
Jan 19, 2016 | 15.62 | 15.80 | 15.57 | 15.76 | 80,482,432 | +0.24(+1.53%) |
Jan 15, 2016 | 15.37 | 15.52 | 15.52 | 15.52 | 98,389,056 | -0.14(-0.90%) |
Jan 14, 2016 | 15.47 | 15.77 | 15.41 | 15.66 | 79,561,392 | +0.26(+1.66%) |
Jan 13, 2016 | 15.53 | 15.66 | 15.40 | 15.40 | 88,130,280 | -0.07(-0.47%) |
Jan 12, 2016 | 15.57 | 15.61 | 15.37 | 15.48 | 52,817,124 | -0.02(-0.15%) |
Jan 11, 2016 | 15.41 | 15.57 | 15.31 | 15.50 | 57,898,544 | +0.19(+1.22%) |
Jan 08, 2016 | 15.42 | 15.51 | 15.25 | 15.31 | 61,524,824 | +0.01(+0.09%) |
Jan 07, 2016 | 15.35 | 15.57 | 15.30 | 15.30 | 76,848,360 | -0.25(-1.61%) |
Jan 06, 2016 | 15.44 | 15.62 | 15.40 | 15.55 | 58,935,444 | -0.02(-0.15%) |
Jan 05, 2016 | 15.47 | 15.62 | 15.36 | 15.57 | 68,170,480 | +0.11(+0.70%) |