Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 19.70 | 19.97 | 19.61 | 19.67 | 951,516 | -0.08(-0.39%) |
Mar 30, 2016 | 19.91 | 20.23 | 19.60 | 19.75 | 1,505,889 | +0.04(+0.19%) |
Mar 29, 2016 | 18.81 | 19.76 | 18.78 | 19.71 | 1,106,620 | +0.91(+4.86%) |
Mar 28, 2016 | 18.85 | 18.97 | 18.57 | 18.80 | 859,318 | -0.05(-0.25%) |
Mar 24, 2016 | 18.44 | 18.84 | 18.84 | 18.84 | 925,836 | +0.30(+1.64%) |
Mar 23, 2016 | 18.77 | 18.83 | 18.45 | 18.54 | 1,013,543 | -0.36(-1.91%) |
Mar 22, 2016 | 18.30 | 19.00 | 18.27 | 18.90 | 2,025,652 | +1.03(+5.75%) |
Mar 21, 2016 | 18.08 | 18.09 | 17.71 | 17.87 | 997,598 | -0.21(-1.16%) |
Mar 18, 2016 | 18.28 | 18.54 | 18.02 | 18.08 | 1,329,992 | -0.04(-0.21%) |
Mar 17, 2016 | 18.13 | 18.23 | 17.86 | 18.12 | 1,165,434 | -0.04(-0.21%) |
Mar 16, 2016 | 17.33 | 18.23 | 17.27 | 18.16 | 1,430,924 | +0.70(+3.98%) |
Mar 15, 2016 | 17.79 | 17.81 | 17.30 | 17.46 | 1,344,644 | -0.45(-2.50%) |
Mar 14, 2016 | 17.77 | 18.11 | 17.66 | 17.91 | 1,603,109 | +0.12(+0.70%) |
Mar 11, 2016 | 17.12 | 17.84 | 17.12 | 17.79 | 1,811,871 | +0.85(+5.00%) |
Mar 10, 2016 | 17.05 | 17.45 | 16.76 | 16.94 | 1,317,377 | -0.05(-0.28%) |
Mar 09, 2016 | 16.50 | 17.00 | 16.40 | 16.99 | 1,167,875 | +0.54(+3.30%) |
Mar 08, 2016 | 16.53 | 16.64 | 16.16 | 16.44 | 1,973,484 | -0.17(-1.03%) |
Mar 07, 2016 | 16.91 | 17.09 | 16.36 | 16.62 | 1,638,003 | -0.41(-2.41%) |
Mar 04, 2016 | 17.18 | 17.24 | 16.86 | 17.03 | 1,020,328 | -0.17(-1.00%) |
Mar 03, 2016 | 17.14 | 17.22 | 16.94 | 17.20 | 1,103,063 | +0.01(+0.06%) |
Mar 02, 2016 | 17.15 | 17.30 | 16.94 | 17.19 | 1,178,616 | +0.06(+0.33%) |
Mar 01, 2016 | 16.69 | 17.19 | 16.53 | 17.13 | 1,486,638 | +0.64(+3.87%) |
Feb 29, 2016 | 16.80 | 16.94 | 16.48 | 16.49 | 1,464,416 | -0.30(-1.81%) |
Feb 26, 2016 | 15.75 | 16.87 | 15.72 | 16.80 | 3,244,737 | +1.22(+7.82%) |
Feb 25, 2016 | 15.56 | 15.81 | 15.33 | 15.58 | 1,337,101 | +0.09(+0.55%) |
Feb 24, 2016 | 15.25 | 15.58 | 14.80 | 15.49 | 2,068,670 | +0.05(+0.31%) |
Feb 23, 2016 | 15.90 | 15.90 | 15.44 | 15.45 | 2,210,390 | -0.44(-2.76%) |
Feb 22, 2016 | 15.86 | 16.10 | 15.70 | 15.88 | 2,964,399 | +0.36(+2.33%) |
Feb 19, 2016 | 16.23 | 16.30 | 15.47 | 15.52 | 5,943,382 | -0.73(-4.51%) |
Feb 18, 2016 | 16.47 | 16.59 | 16.06 | 16.25 | 1,366,879 | -0.17(-1.04%) |
Feb 17, 2016 | 16.24 | 16.56 | 15.65 | 16.43 | 3,838,838 | +0.42(+2.62%) |
Feb 16, 2016 | 15.50 | 16.11 | 15.25 | 16.01 | 2,479,769 | +0.79(+5.19%) |
Feb 12, 2016 | 14.62 | 15.22 | 15.22 | 15.22 | 2,102,980 | +0.97(+6.82%) |
Feb 11, 2016 | 14.28 | 14.52 | 13.89 | 14.25 | 1,625,346 | -0.38(-2.60%) |
Feb 10, 2016 | 14.46 | 14.99 | 14.25 | 14.63 | 1,876,270 | +0.30(+2.13%) |
Feb 09, 2016 | 14.12 | 14.62 | 13.92 | 14.32 | 1,398,789 | +0.00(+0.00%) |
Feb 08, 2016 | 14.84 | 14.90 | 13.54 | 14.32 | 2,110,055 | -0.78(-5.17%) |
Feb 05, 2016 | 15.95 | 15.95 | 14.82 | 15.10 | 2,734,140 | -0.92(-5.76%) |
Feb 04, 2016 | 15.93 | 16.29 | 15.58 | 16.03 | 1,309,700 | +0.18(+1.14%) |
Feb 03, 2016 | 16.37 | 16.37 | 15.24 | 15.84 | 1,663,217 | -0.37(-2.29%) |
Feb 02, 2016 | 16.76 | 16.82 | 16.03 | 16.22 | 1,213,519 | -0.78(-4.59%) |
Feb 01, 2016 | 16.84 | 17.21 | 16.40 | 17.00 | 1,474,103 | +0.04(+0.22%) |
Jan 29, 2016 | 16.44 | 16.98 | 16.25 | 16.96 | 1,960,940 | +0.54(+3.31%) |
Jan 28, 2016 | 16.39 | 16.60 | 16.21 | 16.42 | 1,473,095 | +0.27(+1.65%) |
Jan 27, 2016 | 16.46 | 16.57 | 16.00 | 16.15 | 1,925,293 | +0.26(+1.62%) |
Jan 26, 2016 | 15.60 | 15.92 | 15.29 | 15.89 | 724,036 | +0.28(+1.77%) |
Jan 25, 2016 | 15.99 | 16.28 | 15.59 | 15.62 | 1,159,432 | -0.45(-2.79%) |
Jan 22, 2016 | 15.99 | 16.42 | 15.75 | 16.06 | 1,817,307 | +0.39(+2.49%) |
Jan 21, 2016 | 15.67 | 15.81 | 15.19 | 15.67 | 2,887,096 | -0.06(-0.36%) |
Jan 20, 2016 | 16.13 | 16.24 | 14.47 | 15.73 | 3,472,784 | -0.71(-4.34%) |
Jan 19, 2016 | 17.24 | 17.38 | 16.26 | 16.44 | 2,112,784 | -0.59(-3.47%) |
Jan 15, 2016 | 16.50 | 17.04 | 17.04 | 17.04 | 1,576,526 | +0.05(+0.28%) |
Jan 14, 2016 | 16.58 | 17.12 | 16.19 | 16.99 | 1,837,933 | +0.44(+2.65%) |
Jan 13, 2016 | 17.27 | 17.47 | 16.04 | 16.55 | 2,140,922 | -0.72(-4.19%) |
Jan 12, 2016 | 18.22 | 18.22 | 17.02 | 17.27 | 1,504,953 | -0.39(-2.21%) |
Jan 11, 2016 | 17.80 | 18.18 | 17.26 | 17.66 | 1,077,856 | -0.03(-0.16%) |
Jan 08, 2016 | 17.80 | 18.72 | 17.62 | 17.69 | 3,197,721 | +0.76(+4.50%) |
Jan 07, 2016 | 17.65 | 17.92 | 16.88 | 16.93 | 1,887,924 | -1.27(-6.96%) |
Jan 06, 2016 | 17.89 | 18.39 | 17.72 | 18.20 | 1,516,838 | +0.04(+0.21%) |
Jan 05, 2016 | 18.16 | 18.37 | 18.08 | 18.16 | 1,482,307 | +0.06(+0.32%) |