Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 15.43 | 15.44 | 15.36 | 15.37 | 3,961,678 | -0.08(-0.50%) |
Mar 30, 2016 | 15.39 | 15.52 | 15.39 | 15.44 | 3,732,731 | +0.27(+1.79%) |
Mar 29, 2016 | 14.99 | 15.17 | 14.97 | 15.17 | 1,897,697 | +0.19(+1.25%) |
Mar 28, 2016 | 14.93 | 15.02 | 14.93 | 14.99 | 1,851,877 | +0.06(+0.42%) |
Mar 24, 2016 | 14.87 | 14.92 | 14.92 | 14.92 | 1,658,812 | -0.10(-0.67%) |
Mar 23, 2016 | 15.13 | 15.13 | 15.01 | 15.02 | 2,336,356 | -0.17(-1.13%) |
Mar 22, 2016 | 15.14 | 15.20 | 15.12 | 15.20 | 2,633,809 | -0.02(-0.10%) |
Mar 21, 2016 | 15.19 | 15.24 | 15.17 | 15.21 | 2,388,188 | +0.07(+0.46%) |
Mar 18, 2016 | 15.15 | 15.23 | 15.13 | 15.14 | 4,349,943 | +0.10(+0.67%) |
Mar 17, 2016 | 14.93 | 15.06 | 14.89 | 15.04 | 3,036,430 | +0.03(+0.21%) |
Mar 16, 2016 | 14.77 | 15.02 | 14.74 | 15.01 | 5,324,045 | +0.17(+1.15%) |
Mar 15, 2016 | 14.76 | 14.85 | 14.75 | 14.84 | 1,788,740 | +0.03(+0.21%) |
Mar 14, 2016 | 14.81 | 14.86 | 14.76 | 14.81 | 2,415,279 | -0.02(-0.11%) |
Mar 11, 2016 | 14.71 | 14.83 | 14.70 | 14.82 | 4,403,526 | +0.31(+2.15%) |
Mar 10, 2016 | 14.63 | 14.67 | 14.42 | 14.51 | 6,845,341 | -0.02(-0.16%) |
Mar 09, 2016 | 14.56 | 14.60 | 14.51 | 14.53 | 3,049,027 | +0.08(+0.54%) |
Mar 08, 2016 | 14.48 | 14.53 | 14.44 | 14.46 | 2,503,459 | -0.19(-1.27%) |
Mar 07, 2016 | 14.60 | 14.67 | 14.56 | 14.64 | 2,484,531 | -0.22(-1.46%) |
Mar 04, 2016 | 14.68 | 14.89 | 14.65 | 14.86 | 4,587,847 | +0.24(+1.65%) |
Mar 03, 2016 | 14.52 | 14.62 | 14.50 | 14.62 | 5,004,062 | +0.02(+0.16%) |
Mar 02, 2016 | 14.46 | 14.60 | 14.46 | 14.60 | 5,990,263 | +0.27(+1.90%) |
Mar 01, 2016 | 14.14 | 14.34 | 14.14 | 14.32 | 5,786,526 | +0.26(+1.88%) |
Feb 29, 2016 | 14.10 | 14.16 | 14.06 | 14.06 | 2,813,995 | -0.02(-0.17%) |
Feb 26, 2016 | 14.15 | 14.18 | 14.08 | 14.08 | 4,124,328 | +0.10(+0.72%) |
Feb 25, 2016 | 13.90 | 13.98 | 13.82 | 13.98 | 12,953,789 | -0.02(-0.11%) |
Feb 24, 2016 | 13.83 | 14.01 | 13.77 | 14.00 | 5,474,818 | -0.02(-0.17%) |
Feb 23, 2016 | 14.11 | 14.13 | 14.01 | 14.02 | 2,613,139 | -0.20(-1.42%) |
Feb 22, 2016 | 14.08 | 14.23 | 14.08 | 14.22 | 4,048,988 | +0.38(+2.75%) |
Feb 19, 2016 | 13.83 | 13.90 | 13.80 | 13.84 | 3,373,864 | +0.09(+0.62%) |
Feb 18, 2016 | 13.85 | 13.85 | 13.73 | 13.76 | 4,980,671 | -0.07(-0.51%) |
Feb 17, 2016 | 13.73 | 13.83 | 13.73 | 13.83 | 3,932,878 | +0.21(+1.54%) |
Feb 16, 2016 | 13.63 | 13.66 | 13.58 | 13.62 | 8,189,286 | +0.14(+1.04%) |
Feb 12, 2016 | 13.35 | 13.48 | 13.48 | 13.48 | 4,373,152 | +0.28(+2.12%) |
Feb 11, 2016 | 13.07 | 13.25 | 13.05 | 13.20 | 11,437,403 | +0.00(+0.00%) |
Feb 10, 2016 | 13.21 | 13.38 | 13.18 | 13.20 | 5,279,189 | +0.09(+0.65%) |
Feb 09, 2016 | 13.16 | 13.25 | 13.03 | 13.11 | 7,421,675 | -0.12(-0.88%) |
Feb 08, 2016 | 13.32 | 13.34 | 13.14 | 13.23 | 7,498,709 | -0.21(-1.56%) |
Feb 05, 2016 | 13.61 | 13.61 | 13.40 | 13.44 | 6,032,827 | -0.05(-0.35%) |
Feb 04, 2016 | 13.55 | 13.66 | 13.41 | 13.49 | 26,855,506 | -0.10(-0.74%) |
Feb 03, 2016 | 13.47 | 13.59 | 13.30 | 13.59 | 9,833,809 | +0.01(+0.06%) |
Feb 02, 2016 | 13.73 | 13.73 | 13.55 | 13.58 | 6,523,052 | -0.27(-1.96%) |
Feb 01, 2016 | 13.80 | 13.86 | 13.73 | 13.85 | 4,359,129 | -0.12(-0.83%) |
Jan 29, 2016 | 13.90 | 13.99 | 13.88 | 13.97 | 15,719,497 | +0.35(+2.57%) |
Jan 28, 2016 | 13.69 | 13.72 | 13.56 | 13.62 | 5,649,902 | +0.10(+0.75%) |
Jan 27, 2016 | 13.61 | 13.70 | 13.46 | 13.52 | 20,696,652 | -0.14(-1.03%) |
Jan 26, 2016 | 13.53 | 13.66 | 13.53 | 13.66 | 3,745,354 | +0.17(+1.27%) |
Jan 25, 2016 | 13.61 | 13.63 | 13.49 | 13.49 | 5,890,556 | -0.18(-1.31%) |
Jan 22, 2016 | 13.61 | 13.72 | 13.60 | 13.66 | 9,647,537 | +0.27(+2.03%) |
Jan 21, 2016 | 13.37 | 13.52 | 13.28 | 13.39 | 12,887,414 | -0.02(-0.12%) |
Jan 20, 2016 | 13.36 | 13.50 | 13.17 | 13.41 | 11,051,401 | -0.46(-3.31%) |
Jan 19, 2016 | 14.02 | 14.05 | 13.79 | 13.87 | 7,404,711 | +0.07(+0.51%) |
Jan 15, 2016 | 13.86 | 13.80 | 13.80 | 13.80 | 10,083,338 | -0.47(-3.27%) |
Jan 14, 2016 | 14.11 | 14.29 | 14.02 | 14.26 | 9,183,439 | +0.09(+0.66%) |
Jan 13, 2016 | 14.38 | 14.40 | 14.14 | 14.17 | 7,284,678 | -0.09(-0.60%) |
Jan 12, 2016 | 14.32 | 14.37 | 14.18 | 14.25 | 10,784,401 | +0.01(+0.05%) |
Jan 11, 2016 | 14.32 | 14.36 | 14.17 | 14.25 | 7,015,181 | -0.08(-0.54%) |
Jan 08, 2016 | 14.57 | 14.57 | 14.30 | 14.32 | 7,727,406 | -0.24(-1.65%) |
Jan 07, 2016 | 14.61 | 14.80 | 14.53 | 14.57 | 9,466,209 | -0.29(-1.94%) |
Jan 06, 2016 | 14.85 | 14.92 | 14.80 | 14.85 | 4,605,213 | -0.27(-1.80%) |
Jan 05, 2016 | 15.16 | 15.19 | 15.08 | 15.13 | 4,799,864 | +0.05(+0.36%) |