Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 15.59 | 15.99 | 15.44 | 15.78 | 2,433,172 | +0.17(+1.11%) |
Mar 30, 2016 | 15.67 | 15.70 | 15.29 | 15.60 | 3,792,552 | +0.13(+0.84%) |
Mar 29, 2016 | 14.80 | 15.60 | 14.47 | 15.47 | 4,297,116 | +0.70(+4.76%) |
Mar 28, 2016 | 14.84 | 14.97 | 14.61 | 14.77 | 2,314,080 | +0.02(+0.12%) |
Mar 24, 2016 | 14.68 | 14.75 | 14.75 | 14.75 | 1,828,800 | -0.12(-0.77%) |
Mar 23, 2016 | 14.87 | 15.17 | 14.75 | 14.87 | 2,867,060 | -0.01(-0.07%) |
Mar 22, 2016 | 15.02 | 15.16 | 14.85 | 14.88 | 2,827,880 | -0.32(-2.12%) |
Mar 21, 2016 | 14.69 | 15.33 | 14.57 | 15.20 | 5,484,896 | +0.61(+4.16%) |
Mar 18, 2016 | 14.62 | 14.87 | 14.52 | 14.59 | 3,457,576 | -0.04(-0.24%) |
Mar 17, 2016 | 14.38 | 14.76 | 14.06 | 14.63 | 3,291,628 | +0.19(+1.30%) |
Mar 16, 2016 | 13.88 | 14.58 | 13.75 | 14.44 | 4,775,328 | +0.41(+2.96%) |
Mar 15, 2016 | 14.13 | 14.33 | 14.01 | 14.03 | 4,733,092 | -0.11(-0.76%) |
Mar 14, 2016 | 15.46 | 15.46 | 13.91 | 14.13 | 13,004,900 | -1.57(-10.00%) |
Mar 11, 2016 | 15.36 | 15.76 | 15.30 | 15.70 | 2,662,548 | +0.43(+2.78%) |
Mar 10, 2016 | 15.90 | 16.27 | 15.09 | 15.28 | 4,194,712 | -0.66(-4.13%) |
Mar 09, 2016 | 15.63 | 16.02 | 15.48 | 15.94 | 2,950,220 | +0.46(+3.01%) |
Mar 08, 2016 | 16.05 | 16.11 | 15.44 | 15.47 | 3,379,720 | -0.63(-3.91%) |
Mar 07, 2016 | 16.04 | 16.41 | 15.77 | 16.10 | 8,254,292 | +0.04(+0.23%) |
Mar 04, 2016 | 16.79 | 16.93 | 16.06 | 16.06 | 3,979,092 | -0.71(-4.25%) |
Mar 03, 2016 | 16.56 | 16.90 | 16.29 | 16.77 | 4,019,288 | +0.10(+0.60%) |
Mar 02, 2016 | 17.02 | 17.05 | 16.56 | 16.68 | 3,738,960 | -0.63(-3.67%) |
Mar 01, 2016 | 17.19 | 17.32 | 16.69 | 17.31 | 2,231,204 | +0.17(+1.02%) |
Feb 29, 2016 | 17.25 | 17.50 | 17.12 | 17.14 | 2,516,520 | -0.12(-0.70%) |
Feb 26, 2016 | 16.88 | 17.34 | 16.81 | 17.25 | 2,850,728 | +0.34(+2.01%) |
Feb 25, 2016 | 16.93 | 17.22 | 16.63 | 16.91 | 2,412,752 | +0.06(+0.34%) |
Feb 24, 2016 | 16.59 | 16.88 | 16.27 | 16.86 | 3,214,796 | +0.37(+2.23%) |
Feb 23, 2016 | 16.48 | 16.77 | 16.26 | 16.49 | 2,804,904 | +0.14(+0.86%) |
Feb 22, 2016 | 16.50 | 16.67 | 16.26 | 16.35 | 3,541,516 | +0.10(+0.62%) |
Feb 19, 2016 | 15.50 | 16.81 | 15.39 | 16.25 | 17,269,204 | +1.71(+11.78%) |
Feb 18, 2016 | 15.04 | 15.09 | 14.43 | 14.54 | 6,659,856 | -0.43(-2.86%) |
Feb 17, 2016 | 14.88 | 15.28 | 14.72 | 14.96 | 3,079,976 | +0.18(+1.20%) |
Feb 16, 2016 | 14.28 | 14.83 | 14.28 | 14.79 | 3,843,812 | +0.73(+5.17%) |
Feb 12, 2016 | 13.75 | 14.06 | 14.06 | 14.06 | 1,876,800 | +0.47(+3.44%) |
Feb 11, 2016 | 13.28 | 13.72 | 13.19 | 13.59 | 3,337,988 | +0.20(+1.49%) |
Feb 10, 2016 | 13.38 | 13.79 | 13.21 | 13.39 | 2,881,036 | +0.14(+1.08%) |
Feb 09, 2016 | 13.39 | 13.75 | 13.13 | 13.25 | 3,923,616 | -0.24(-1.78%) |
Feb 08, 2016 | 14.57 | 14.62 | 13.17 | 13.49 | 5,231,948 | -1.31(-8.88%) |
Feb 05, 2016 | 15.51 | 15.51 | 14.76 | 14.80 | 2,795,144 | -0.79(-5.05%) |
Feb 04, 2016 | 15.47 | 15.82 | 15.40 | 15.59 | 2,813,236 | +0.10(+0.68%) |
Feb 03, 2016 | 14.70 | 15.62 | 14.62 | 15.49 | 5,718,420 | +1.08(+7.48%) |
Feb 02, 2016 | 14.75 | 15.19 | 13.38 | 14.41 | 6,675,996 | -0.40(-2.73%) |
Feb 01, 2016 | 14.89 | 14.89 | 14.28 | 14.81 | 3,972,624 | -0.19(-1.28%) |
Jan 29, 2016 | 14.99 | 15.04 | 14.78 | 15.01 | 3,183,440 | +0.14(+0.98%) |
Jan 28, 2016 | 15.34 | 15.41 | 14.59 | 14.86 | 3,181,000 | -0.35(-2.30%) |
Jan 27, 2016 | 15.38 | 15.59 | 15.19 | 15.21 | 2,740,512 | +0.21(+1.40%) |
Jan 26, 2016 | 15.01 | 15.35 | 14.63 | 15.00 | 4,113,404 | +0.03(+0.18%) |
Jan 25, 2016 | 16.08 | 16.09 | 14.96 | 14.97 | 4,422,036 | -1.11(-6.89%) |
Jan 22, 2016 | 15.83 | 16.34 | 15.81 | 16.08 | 1,981,468 | +0.45(+2.86%) |
Jan 21, 2016 | 15.79 | 16.08 | 15.51 | 15.63 | 2,333,452 | -0.21(-1.29%) |
Jan 20, 2016 | 15.41 | 15.86 | 14.86 | 15.84 | 4,081,944 | +0.19(+1.21%) |
Jan 19, 2016 | 16.38 | 16.40 | 15.47 | 15.65 | 3,192,128 | -0.56(-3.47%) |
Jan 15, 2016 | 16.01 | 16.21 | 16.21 | 16.21 | 2,585,600 | -0.14(-0.83%) |
Jan 14, 2016 | 16.41 | 16.58 | 15.94 | 16.35 | 2,572,088 | +0.17(+1.05%) |
Jan 13, 2016 | 16.73 | 16.98 | 15.95 | 16.18 | 2,438,816 | -0.44(-2.66%) |
Jan 12, 2016 | 17.20 | 17.42 | 16.27 | 16.62 | 2,340,236 | -0.38(-2.25%) |
Jan 11, 2016 | 17.37 | 17.37 | 16.59 | 17.00 | 2,369,588 | -0.21(-1.25%) |
Jan 08, 2016 | 17.46 | 17.71 | 17.05 | 17.22 | 3,004,388 | +0.03(+0.17%) |
Jan 07, 2016 | 18.05 | 18.11 | 16.94 | 17.19 | 4,023,412 | -1.20(-6.50%) |
Jan 06, 2016 | 19.38 | 19.54 | 18.05 | 18.38 | 5,327,904 | -1.19(-6.07%) |
Jan 05, 2016 | 19.55 | 19.81 | 19.34 | 19.57 | 3,264,828 | +0.22(+1.14%) |