Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 15.44 | 15.45 | 15.37 | 15.37 | 3,959,436 | -0.08(-0.50%) |
Mar 30, 2016 | 15.40 | 15.53 | 15.40 | 15.45 | 3,730,619 | +0.27(+1.79%) |
Mar 29, 2016 | 14.99 | 15.18 | 14.98 | 15.18 | 1,896,623 | +0.19(+1.25%) |
Mar 28, 2016 | 14.94 | 15.03 | 14.94 | 14.99 | 1,850,829 | +0.06(+0.42%) |
Mar 24, 2016 | 14.88 | 14.93 | 14.93 | 14.93 | 1,657,874 | -0.10(-0.67%) |
Mar 23, 2016 | 15.14 | 15.14 | 15.02 | 15.03 | 2,335,034 | -0.17(-1.13%) |
Mar 22, 2016 | 15.15 | 15.21 | 15.13 | 15.20 | 2,632,319 | -0.02(-0.10%) |
Mar 21, 2016 | 15.20 | 15.25 | 15.18 | 15.22 | 2,386,837 | +0.07(+0.46%) |
Mar 18, 2016 | 15.16 | 15.23 | 15.14 | 15.15 | 4,347,481 | +0.10(+0.67%) |
Mar 17, 2016 | 14.94 | 15.06 | 14.90 | 15.05 | 3,034,712 | +0.03(+0.21%) |
Mar 16, 2016 | 14.78 | 15.03 | 14.74 | 15.02 | 5,321,033 | +0.17(+1.15%) |
Mar 15, 2016 | 14.77 | 14.85 | 14.76 | 14.85 | 1,787,727 | +0.03(+0.21%) |
Mar 14, 2016 | 14.82 | 14.87 | 14.76 | 14.81 | 2,413,912 | -0.02(-0.11%) |
Mar 11, 2016 | 14.71 | 14.84 | 14.71 | 14.83 | 4,401,034 | +0.31(+2.15%) |
Mar 10, 2016 | 14.64 | 14.68 | 14.43 | 14.52 | 6,841,468 | -0.02(-0.16%) |
Mar 09, 2016 | 14.57 | 14.60 | 14.52 | 14.54 | 3,047,302 | +0.08(+0.54%) |
Mar 08, 2016 | 14.49 | 14.54 | 14.45 | 14.46 | 2,502,042 | -0.19(-1.27%) |
Mar 07, 2016 | 14.61 | 14.68 | 14.57 | 14.65 | 2,483,126 | -0.22(-1.46%) |
Mar 04, 2016 | 14.69 | 14.90 | 14.66 | 14.87 | 4,585,250 | +0.24(+1.65%) |
Mar 03, 2016 | 14.53 | 14.63 | 14.51 | 14.63 | 5,001,230 | +0.02(+0.16%) |
Mar 02, 2016 | 14.46 | 14.60 | 14.46 | 14.60 | 5,986,874 | +0.27(+1.90%) |
Mar 01, 2016 | 14.15 | 14.35 | 14.15 | 14.33 | 5,783,252 | +0.26(+1.88%) |
Feb 29, 2016 | 14.11 | 14.17 | 14.07 | 14.07 | 2,812,403 | -0.02(-0.17%) |
Feb 26, 2016 | 14.15 | 14.19 | 14.08 | 14.09 | 4,121,995 | +0.10(+0.72%) |
Feb 25, 2016 | 13.90 | 13.99 | 13.83 | 13.99 | 12,946,459 | -0.02(-0.11%) |
Feb 24, 2016 | 13.84 | 14.02 | 13.78 | 14.01 | 5,471,720 | -0.02(-0.17%) |
Feb 23, 2016 | 14.12 | 14.14 | 14.01 | 14.03 | 2,611,660 | -0.20(-1.42%) |
Feb 22, 2016 | 14.09 | 14.24 | 14.09 | 14.23 | 4,046,697 | +0.38(+2.75%) |
Feb 19, 2016 | 13.84 | 13.91 | 13.81 | 13.85 | 3,371,955 | +0.09(+0.62%) |
Feb 18, 2016 | 13.86 | 13.86 | 13.73 | 13.77 | 4,977,853 | -0.07(-0.51%) |
Feb 17, 2016 | 13.74 | 13.84 | 13.73 | 13.84 | 3,930,653 | +0.21(+1.54%) |
Feb 16, 2016 | 13.64 | 13.67 | 13.59 | 13.62 | 8,184,652 | +0.14(+1.04%) |
Feb 12, 2016 | 13.35 | 13.48 | 13.48 | 13.48 | 4,370,677 | +0.28(+2.12%) |
Feb 11, 2016 | 13.08 | 13.26 | 13.06 | 13.21 | 11,430,931 | +0.00(+0.00%) |
Feb 10, 2016 | 13.22 | 13.39 | 13.19 | 13.21 | 5,276,202 | +0.09(+0.65%) |
Feb 09, 2016 | 13.17 | 13.26 | 13.04 | 13.12 | 7,417,475 | -0.12(-0.88%) |
Feb 08, 2016 | 13.33 | 13.35 | 13.14 | 13.24 | 7,494,465 | -0.21(-1.56%) |
Feb 05, 2016 | 13.62 | 13.62 | 13.41 | 13.45 | 6,029,413 | -0.05(-0.35%) |
Feb 04, 2016 | 13.55 | 13.66 | 13.41 | 13.49 | 26,840,310 | -0.10(-0.74%) |
Feb 03, 2016 | 13.48 | 13.59 | 13.31 | 13.59 | 9,828,244 | +0.01(+0.06%) |
Feb 02, 2016 | 13.73 | 13.74 | 13.55 | 13.59 | 6,519,361 | -0.27(-1.96%) |
Feb 01, 2016 | 13.80 | 13.87 | 13.73 | 13.86 | 4,356,662 | -0.12(-0.84%) |
Jan 29, 2016 | 13.90 | 13.99 | 13.89 | 13.97 | 15,710,602 | +0.35(+2.57%) |
Jan 28, 2016 | 13.70 | 13.73 | 13.57 | 13.62 | 5,646,705 | +0.10(+0.75%) |
Jan 27, 2016 | 13.62 | 13.71 | 13.47 | 13.52 | 20,684,940 | -0.14(-1.02%) |
Jan 26, 2016 | 13.54 | 13.67 | 13.54 | 13.66 | 3,743,235 | +0.17(+1.27%) |
Jan 25, 2016 | 13.62 | 13.63 | 13.49 | 13.49 | 5,887,222 | -0.18(-1.31%) |
Jan 22, 2016 | 13.62 | 13.73 | 13.60 | 13.67 | 9,642,078 | +0.27(+2.03%) |
Jan 21, 2016 | 13.38 | 13.53 | 13.29 | 13.40 | 12,880,121 | -0.02(-0.12%) |
Jan 20, 2016 | 13.37 | 13.51 | 13.17 | 13.41 | 11,045,148 | -0.46(-3.31%) |
Jan 19, 2016 | 14.03 | 14.06 | 13.80 | 13.87 | 7,400,521 | +0.07(+0.51%) |
Jan 15, 2016 | 13.87 | 13.80 | 13.80 | 13.80 | 10,077,632 | -0.47(-3.27%) |
Jan 14, 2016 | 14.12 | 14.30 | 14.03 | 14.27 | 9,178,242 | +0.09(+0.66%) |
Jan 13, 2016 | 14.39 | 14.41 | 14.15 | 14.18 | 7,280,556 | -0.09(-0.60%) |
Jan 12, 2016 | 14.33 | 14.38 | 14.19 | 14.26 | 10,778,299 | +0.01(+0.05%) |
Jan 11, 2016 | 14.32 | 14.37 | 14.18 | 14.25 | 7,011,212 | -0.08(-0.54%) |
Jan 08, 2016 | 14.57 | 14.58 | 14.31 | 14.33 | 7,723,033 | -0.24(-1.65%) |
Jan 07, 2016 | 14.62 | 14.81 | 14.54 | 14.57 | 9,460,853 | -0.29(-1.94%) |
Jan 06, 2016 | 14.86 | 14.93 | 14.81 | 14.86 | 4,602,607 | -0.27(-1.80%) |
Jan 05, 2016 | 15.17 | 15.20 | 15.09 | 15.13 | 4,797,148 | +0.05(+0.36%) |