Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 19.02 | 19.47 | 19.00 | 19.26 | 15,972,474 | +0.13(+0.67%) |
Mar 30, 2016 | 18.93 | 19.28 | 18.93 | 19.14 | 13,684,624 | +0.41(+2.19%) |
Mar 29, 2016 | 18.30 | 18.80 | 18.23 | 18.73 | 8,632,382 | +0.35(+1.93%) |
Mar 28, 2016 | 18.39 | 18.48 | 18.33 | 18.37 | 5,964,199 | +0.05(+0.25%) |
Mar 24, 2016 | 18.44 | 18.33 | 18.33 | 18.33 | 15,512,880 | -0.12(-0.64%) |
Mar 23, 2016 | 18.81 | 18.88 | 18.37 | 18.44 | 13,963,241 | -0.45(-2.41%) |
Mar 22, 2016 | 18.76 | 18.99 | 18.64 | 18.90 | 8,321,981 | +0.05(+0.24%) |
Mar 21, 2016 | 18.61 | 19.01 | 18.51 | 18.85 | 15,350,715 | +0.22(+1.17%) |
Mar 18, 2016 | 18.51 | 18.67 | 18.33 | 18.64 | 21,707,476 | +0.19(+1.04%) |
Mar 17, 2016 | 18.07 | 18.59 | 18.07 | 18.44 | 14,834,033 | +0.21(+1.15%) |
Mar 16, 2016 | 18.11 | 18.32 | 18.03 | 18.23 | 15,790,436 | +0.14(+0.75%) |
Mar 15, 2016 | 18.02 | 18.13 | 17.98 | 18.10 | 11,220,003 | -0.01(-0.05%) |
Mar 14, 2016 | 18.17 | 18.28 | 18.04 | 18.11 | 12,640,718 | -0.11(-0.62%) |
Mar 11, 2016 | 17.92 | 18.28 | 17.83 | 18.22 | 16,926,832 | +0.42(+2.38%) |
Mar 10, 2016 | 17.59 | 17.86 | 17.46 | 17.80 | 16,935,216 | +0.36(+2.09%) |
Mar 09, 2016 | 17.29 | 17.53 | 17.23 | 17.43 | 11,112,839 | +0.35(+2.08%) |
Mar 08, 2016 | 17.52 | 17.52 | 17.06 | 17.08 | 14,183,037 | -0.60(-3.40%) |
Mar 07, 2016 | 17.47 | 17.73 | 17.45 | 17.68 | 10,120,312 | +0.05(+0.26%) |
Mar 04, 2016 | 17.78 | 17.78 | 17.53 | 17.63 | 9,821,734 | -0.05(-0.31%) |
Mar 03, 2016 | 17.64 | 17.78 | 17.56 | 17.69 | 8,948,001 | -0.04(-0.21%) |
Mar 02, 2016 | 17.42 | 17.74 | 17.38 | 17.73 | 12,505,389 | +0.11(+0.62%) |
Mar 01, 2016 | 17.36 | 17.63 | 17.27 | 17.62 | 11,160,066 | +0.45(+2.65%) |
Feb 29, 2016 | 17.26 | 17.49 | 17.16 | 17.16 | 10,588,555 | -0.12(-0.68%) |
Feb 26, 2016 | 17.28 | 17.29 | 17.11 | 17.28 | 11,692,909 | +0.10(+0.58%) |
Feb 25, 2016 | 17.06 | 17.23 | 16.90 | 17.18 | 11,107,559 | +0.18(+1.07%) |
Feb 24, 2016 | 16.63 | 17.03 | 16.45 | 17.00 | 11,694,049 | +0.16(+0.97%) |
Feb 23, 2016 | 16.81 | 17.03 | 16.81 | 16.83 | 13,256,283 | +0.02(+0.11%) |
Feb 22, 2016 | 16.92 | 17.02 | 16.69 | 16.82 | 16,913,288 | +0.19(+1.14%) |
Feb 19, 2016 | 16.73 | 17.05 | 16.49 | 16.63 | 38,878,032 | +1.09(+7.05%) |
Feb 18, 2016 | 15.53 | 15.64 | 15.40 | 15.53 | 14,193,884 | +0.03(+0.17%) |
Feb 17, 2016 | 15.28 | 15.62 | 15.18 | 15.50 | 13,105,134 | +0.38(+2.51%) |
Feb 16, 2016 | 14.61 | 15.36 | 14.61 | 15.12 | 23,712,858 | +0.60(+4.11%) |
Feb 12, 2016 | 14.29 | 14.53 | 14.53 | 14.53 | 9,625,706 | +0.38(+2.69%) |
Feb 11, 2016 | 14.22 | 14.42 | 13.97 | 14.15 | 12,392,923 | -0.32(-2.19%) |
Feb 10, 2016 | 14.65 | 14.74 | 14.43 | 14.46 | 14,428,398 | -0.10(-0.68%) |
Feb 09, 2016 | 14.46 | 14.79 | 14.13 | 14.56 | 15,298,743 | -0.08(-0.56%) |
Feb 08, 2016 | 14.98 | 14.99 | 14.35 | 14.65 | 16,999,366 | -0.56(-3.69%) |
Feb 05, 2016 | 15.76 | 15.83 | 15.10 | 15.21 | 17,848,294 | -0.70(-4.38%) |
Feb 04, 2016 | 15.69 | 16.07 | 15.61 | 15.90 | 15,087,801 | +0.26(+1.68%) |
Feb 03, 2016 | 15.76 | 15.77 | 15.27 | 15.64 | 10,194,362 | +0.22(+1.41%) |
Feb 02, 2016 | 15.74 | 15.77 | 15.37 | 15.42 | 12,577,225 | -0.54(-3.40%) |
Feb 01, 2016 | 15.78 | 16.12 | 15.75 | 15.97 | 9,795,829 | +0.00(+0.00%) |
Jan 29, 2016 | 15.22 | 16.00 | 15.22 | 15.97 | 20,890,094 | +0.88(+5.82%) |
Jan 28, 2016 | 15.59 | 15.83 | 15.08 | 15.09 | 19,342,904 | -0.37(-2.40%) |
Jan 27, 2016 | 15.65 | 15.85 | 15.36 | 15.46 | 13,916,506 | -0.24(-1.50%) |
Jan 26, 2016 | 15.42 | 15.81 | 15.38 | 15.69 | 17,451,966 | +0.40(+2.60%) |
Jan 25, 2016 | 15.38 | 15.52 | 15.29 | 15.30 | 10,183,889 | -0.13(-0.82%) |
Jan 22, 2016 | 15.54 | 15.69 | 15.25 | 15.42 | 15,500,342 | +0.22(+1.43%) |
Jan 21, 2016 | 14.97 | 15.47 | 14.71 | 15.21 | 19,559,404 | +0.40(+2.69%) |
Jan 20, 2016 | 14.76 | 15.00 | 14.44 | 14.81 | 30,796,468 | -0.07(-0.49%) |
Jan 19, 2016 | 14.80 | 15.16 | 14.76 | 14.88 | 23,738,878 | +0.33(+2.30%) |
Jan 15, 2016 | 14.43 | 14.55 | 14.55 | 14.55 | 28,038,162 | -0.66(-4.34%) |
Jan 14, 2016 | 14.80 | 15.40 | 14.66 | 15.21 | 23,119,270 | +0.55(+3.77%) |
Jan 13, 2016 | 15.31 | 15.47 | 14.49 | 14.65 | 29,517,760 | -0.50(-3.28%) |
Jan 12, 2016 | 15.31 | 15.56 | 14.99 | 15.15 | 15,414,601 | +0.06(+0.42%) |
Jan 11, 2016 | 15.36 | 15.42 | 14.84 | 15.09 | 25,879,740 | -0.10(-0.66%) |
Jan 08, 2016 | 15.59 | 15.61 | 14.94 | 15.19 | 34,240,044 | -0.38(-2.44%) |
Jan 07, 2016 | 15.65 | 15.93 | 15.40 | 15.57 | 18,796,088 | -0.47(-2.93%) |
Jan 06, 2016 | 16.44 | 16.49 | 15.59 | 16.04 | 31,713,322 | -0.69(-4.11%) |
Jan 05, 2016 | 16.71 | 16.85 | 16.54 | 16.73 | 10,438,876 | +0.02(+0.11%) |