Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 18.98 | 19.44 | 18.96 | 19.23 | 16,001,594 | +0.13(+0.67%) |
Mar 30, 2016 | 18.89 | 19.25 | 18.89 | 19.10 | 13,709,573 | +0.41(+2.19%) |
Mar 29, 2016 | 18.27 | 18.77 | 18.19 | 18.69 | 8,648,120 | +0.35(+1.93%) |
Mar 28, 2016 | 18.36 | 18.45 | 18.29 | 18.34 | 5,975,073 | +0.05(+0.25%) |
Mar 24, 2016 | 18.41 | 18.29 | 18.29 | 18.29 | 15,541,162 | -0.12(-0.64%) |
Mar 23, 2016 | 18.77 | 18.85 | 18.34 | 18.41 | 13,988,698 | -0.45(-2.41%) |
Mar 22, 2016 | 18.73 | 18.95 | 18.61 | 18.86 | 8,337,153 | +0.05(+0.24%) |
Mar 21, 2016 | 18.57 | 18.97 | 18.47 | 18.82 | 15,378,702 | +0.22(+1.17%) |
Mar 18, 2016 | 18.47 | 18.64 | 18.30 | 18.60 | 21,747,052 | +0.19(+1.04%) |
Mar 17, 2016 | 18.04 | 18.55 | 18.04 | 18.41 | 14,861,078 | +0.21(+1.15%) |
Mar 16, 2016 | 18.07 | 18.28 | 18.00 | 18.20 | 15,819,225 | +0.14(+0.75%) |
Mar 15, 2016 | 17.98 | 18.10 | 17.95 | 18.07 | 11,240,459 | -0.01(-0.05%) |
Mar 14, 2016 | 18.14 | 18.25 | 18.01 | 18.07 | 12,663,764 | -0.11(-0.62%) |
Mar 11, 2016 | 17.88 | 18.25 | 17.79 | 18.19 | 16,957,692 | +0.42(+2.38%) |
Mar 10, 2016 | 17.56 | 17.83 | 17.43 | 17.77 | 16,966,092 | +0.36(+2.09%) |
Mar 09, 2016 | 17.26 | 17.50 | 17.19 | 17.40 | 11,133,100 | +0.35(+2.08%) |
Mar 08, 2016 | 17.48 | 17.48 | 17.03 | 17.05 | 14,208,895 | -0.60(-3.39%) |
Mar 07, 2016 | 17.44 | 17.70 | 17.42 | 17.65 | 10,138,763 | +0.05(+0.26%) |
Mar 04, 2016 | 17.75 | 17.75 | 17.49 | 17.60 | 9,839,640 | -0.05(-0.31%) |
Mar 03, 2016 | 17.61 | 17.75 | 17.53 | 17.66 | 8,964,315 | -0.04(-0.21%) |
Mar 02, 2016 | 17.38 | 17.71 | 17.35 | 17.69 | 12,528,188 | +0.11(+0.62%) |
Mar 01, 2016 | 17.33 | 17.59 | 17.24 | 17.58 | 11,180,413 | +0.45(+2.65%) |
Feb 29, 2016 | 17.23 | 17.46 | 17.13 | 17.13 | 10,607,860 | -0.12(-0.68%) |
Feb 26, 2016 | 17.25 | 17.26 | 17.08 | 17.25 | 11,714,227 | +0.10(+0.58%) |
Feb 25, 2016 | 17.03 | 17.20 | 16.87 | 17.15 | 11,127,810 | +0.18(+1.07%) |
Feb 24, 2016 | 16.59 | 16.99 | 16.42 | 16.97 | 11,715,370 | +0.16(+0.97%) |
Feb 23, 2016 | 16.78 | 17.00 | 16.78 | 16.80 | 13,280,452 | +0.02(+0.11%) |
Feb 22, 2016 | 16.88 | 16.99 | 16.66 | 16.79 | 16,944,122 | +0.19(+1.14%) |
Feb 19, 2016 | 16.70 | 17.02 | 16.46 | 16.60 | 38,948,912 | +1.09(+7.05%) |
Feb 18, 2016 | 15.50 | 15.61 | 15.38 | 15.50 | 14,219,761 | +0.03(+0.18%) |
Feb 17, 2016 | 15.25 | 15.59 | 15.15 | 15.48 | 13,129,026 | +0.38(+2.51%) |
Feb 16, 2016 | 14.58 | 15.34 | 14.58 | 15.10 | 23,756,090 | +0.60(+4.11%) |
Feb 12, 2016 | 14.27 | 14.50 | 14.50 | 14.50 | 9,643,254 | +0.38(+2.69%) |
Feb 11, 2016 | 14.19 | 14.39 | 13.94 | 14.12 | 12,415,517 | -0.32(-2.19%) |
Feb 10, 2016 | 14.62 | 14.72 | 14.40 | 14.44 | 14,454,703 | -0.10(-0.68%) |
Feb 09, 2016 | 14.43 | 14.76 | 14.10 | 14.54 | 15,326,635 | -0.08(-0.56%) |
Feb 08, 2016 | 14.95 | 14.96 | 14.32 | 14.62 | 17,030,358 | -0.56(-3.69%) |
Feb 05, 2016 | 15.73 | 15.81 | 15.07 | 15.18 | 17,880,834 | -0.70(-4.38%) |
Feb 04, 2016 | 15.66 | 16.05 | 15.58 | 15.87 | 15,115,308 | +0.26(+1.68%) |
Feb 03, 2016 | 15.73 | 15.74 | 15.24 | 15.61 | 10,212,948 | +0.22(+1.41%) |
Feb 02, 2016 | 15.71 | 15.74 | 15.34 | 15.39 | 12,600,155 | -0.54(-3.40%) |
Feb 01, 2016 | 15.76 | 16.09 | 15.72 | 15.94 | 9,813,688 | +0.00(+0.00%) |
Jan 29, 2016 | 15.20 | 15.97 | 15.20 | 15.94 | 20,928,178 | +0.88(+5.82%) |
Jan 28, 2016 | 15.56 | 15.80 | 15.05 | 15.06 | 19,378,168 | -0.37(-2.40%) |
Jan 27, 2016 | 15.62 | 15.82 | 15.33 | 15.43 | 13,941,877 | -0.23(-1.50%) |
Jan 26, 2016 | 15.39 | 15.78 | 15.35 | 15.67 | 17,483,784 | +0.40(+2.60%) |
Jan 25, 2016 | 15.35 | 15.49 | 15.26 | 15.27 | 10,202,455 | -0.13(-0.82%) |
Jan 22, 2016 | 15.51 | 15.67 | 15.22 | 15.39 | 15,528,601 | +0.22(+1.43%) |
Jan 21, 2016 | 14.94 | 15.44 | 14.68 | 15.18 | 19,595,064 | +0.40(+2.69%) |
Jan 20, 2016 | 14.74 | 14.97 | 14.41 | 14.78 | 30,852,612 | -0.07(-0.49%) |
Jan 19, 2016 | 14.77 | 15.13 | 14.73 | 14.85 | 23,782,158 | +0.33(+2.30%) |
Jan 15, 2016 | 14.40 | 14.52 | 14.52 | 14.52 | 28,089,278 | -0.66(-4.34%) |
Jan 14, 2016 | 14.77 | 15.38 | 14.63 | 15.18 | 23,161,420 | +0.55(+3.77%) |
Jan 13, 2016 | 15.28 | 15.44 | 14.46 | 14.63 | 29,571,574 | -0.50(-3.28%) |
Jan 12, 2016 | 15.29 | 15.53 | 14.96 | 15.12 | 15,442,704 | +0.06(+0.42%) |
Jan 11, 2016 | 15.33 | 15.39 | 14.81 | 15.06 | 25,926,922 | -0.10(-0.66%) |
Jan 08, 2016 | 15.56 | 15.58 | 14.92 | 15.16 | 34,302,468 | -0.38(-2.44%) |
Jan 07, 2016 | 15.62 | 15.90 | 15.37 | 15.54 | 18,830,354 | -0.47(-2.93%) |
Jan 06, 2016 | 16.41 | 16.46 | 15.57 | 16.01 | 31,771,138 | -0.69(-4.11%) |
Jan 05, 2016 | 16.68 | 16.82 | 16.51 | 16.70 | 10,457,907 | +0.02(+0.11%) |