Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 18.31 | 18.43 | 17.78 | 17.91 | 42,780,444 | -0.38(-2.08%) |
Mar 30, 2016 | 18.46 | 18.74 | 18.12 | 18.29 | 38,730,620 | +0.08(+0.45%) |
Mar 29, 2016 | 17.93 | 18.42 | 17.72 | 18.21 | 39,617,764 | +0.04(+0.22%) |
Mar 28, 2016 | 18.03 | 18.24 | 17.80 | 18.16 | 25,053,382 | +0.68(+3.89%) |
Mar 24, 2016 | 17.23 | 17.48 | 17.48 | 17.48 | 23,893,862 | +0.01(+0.04%) |
Mar 23, 2016 | 17.91 | 17.92 | 17.42 | 17.48 | 31,724,664 | -0.86(-4.68%) |
Mar 22, 2016 | 18.18 | 18.50 | 18.13 | 18.33 | 31,537,024 | +0.01(+0.07%) |
Mar 21, 2016 | 18.13 | 18.40 | 18.09 | 18.32 | 31,971,382 | +0.07(+0.41%) |
Mar 18, 2016 | 18.15 | 18.27 | 17.87 | 18.25 | 44,498,732 | +0.24(+1.32%) |
Mar 17, 2016 | 17.79 | 18.21 | 17.37 | 18.01 | 83,071,424 | +1.46(+8.85%) |
Mar 16, 2016 | 15.88 | 16.60 | 15.64 | 16.54 | 46,593,212 | +0.35(+2.19%) |
Mar 15, 2016 | 16.58 | 16.89 | 16.10 | 16.19 | 66,151,016 | -1.10(-6.38%) |
Mar 14, 2016 | 17.65 | 17.86 | 17.28 | 17.29 | 46,728,328 | -0.52(-2.91%) |
Mar 11, 2016 | 17.66 | 17.92 | 17.62 | 17.81 | 37,110,180 | +0.13(+0.73%) |
Mar 10, 2016 | 17.10 | 17.89 | 16.91 | 17.68 | 48,658,928 | +0.52(+3.06%) |
Mar 09, 2016 | 17.37 | 17.39 | 16.98 | 17.16 | 39,686,280 | +0.19(+1.12%) |
Mar 08, 2016 | 17.00 | 17.16 | 16.72 | 16.97 | 40,475,856 | +0.07(+0.44%) |
Mar 07, 2016 | 16.84 | 17.11 | 16.71 | 16.89 | 32,654,624 | -0.12(-0.72%) |
Mar 04, 2016 | 17.09 | 17.22 | 16.74 | 17.01 | 85,152,440 | +0.85(+5.27%) |
Mar 03, 2016 | 15.35 | 16.20 | 15.31 | 16.16 | 63,661,268 | +1.11(+7.37%) |
Mar 02, 2016 | 14.59 | 15.12 | 14.56 | 15.05 | 41,134,016 | +0.37(+2.50%) |
Mar 01, 2016 | 14.12 | 14.71 | 14.05 | 14.69 | 42,689,272 | +0.74(+5.27%) |
Feb 29, 2016 | 14.03 | 14.19 | 13.86 | 13.95 | 29,040,232 | +0.33(+2.40%) |
Feb 26, 2016 | 14.03 | 14.04 | 13.54 | 13.62 | 17,645,834 | -0.24(-1.72%) |
Feb 25, 2016 | 13.98 | 14.04 | 13.73 | 13.86 | 15,544,123 | -0.02(-0.15%) |
Feb 24, 2016 | 13.59 | 13.94 | 13.46 | 13.88 | 24,590,770 | -0.11(-0.78%) |
Feb 23, 2016 | 14.20 | 14.24 | 13.95 | 13.99 | 18,608,540 | -0.37(-2.61%) |
Feb 22, 2016 | 14.08 | 14.39 | 14.05 | 14.37 | 32,797,646 | +0.88(+6.51%) |
Feb 19, 2016 | 13.32 | 13.62 | 13.24 | 13.49 | 40,471,780 | +0.08(+0.61%) |
Feb 18, 2016 | 13.64 | 13.67 | 13.36 | 13.41 | 26,861,162 | -0.35(-2.57%) |
Feb 17, 2016 | 13.49 | 13.95 | 13.43 | 13.76 | 31,776,574 | +0.50(+3.75%) |
Feb 16, 2016 | 13.26 | 13.33 | 13.12 | 13.26 | 16,963,604 | +0.10(+0.72%) |
Feb 12, 2016 | 13.09 | 13.17 | 13.17 | 13.17 | 16,915,486 | +0.30(+2.33%) |
Feb 11, 2016 | 13.04 | 13.14 | 12.77 | 12.87 | 24,236,462 | -0.56(-4.18%) |
Feb 10, 2016 | 13.36 | 13.56 | 13.24 | 13.43 | 30,326,096 | +0.28(+2.10%) |
Feb 09, 2016 | 13.16 | 13.32 | 12.95 | 13.15 | 18,293,104 | -0.18(-1.38%) |
Feb 08, 2016 | 13.41 | 13.55 | 13.16 | 13.34 | 17,248,654 | -0.32(-2.34%) |
Feb 05, 2016 | 13.84 | 13.91 | 13.56 | 13.66 | 25,181,124 | -0.33(-2.38%) |
Feb 04, 2016 | 13.75 | 14.14 | 13.70 | 13.99 | 49,031,000 | +0.57(+4.21%) |
Feb 03, 2016 | 13.16 | 13.43 | 12.82 | 13.43 | 38,247,384 | +0.77(+6.08%) |
Feb 02, 2016 | 13.09 | 13.12 | 12.64 | 12.66 | 37,173,160 | -0.88(-6.49%) |
Feb 01, 2016 | 13.13 | 13.57 | 13.10 | 13.53 | 25,423,450 | +0.03(+0.25%) |
Jan 29, 2016 | 12.96 | 13.51 | 12.92 | 13.50 | 47,478,896 | +0.91(+7.25%) |
Jan 28, 2016 | 12.62 | 12.68 | 12.31 | 12.59 | 25,662,728 | +0.21(+1.71%) |
Jan 27, 2016 | 12.27 | 12.57 | 12.21 | 12.38 | 26,134,008 | +0.16(+1.34%) |
Jan 26, 2016 | 12.02 | 12.22 | 11.91 | 12.21 | 15,594,999 | +0.21(+1.76%) |
Jan 25, 2016 | 12.15 | 12.31 | 12.00 | 12.00 | 10,971,845 | -0.31(-2.49%) |
Jan 22, 2016 | 12.17 | 12.31 | 12.11 | 12.31 | 33,072,900 | +0.51(+4.33%) |
Jan 21, 2016 | 11.91 | 12.07 | 11.79 | 11.80 | 33,763,380 | -0.31(-2.59%) |
Jan 20, 2016 | 12.11 | 12.26 | 11.79 | 12.11 | 31,164,042 | -0.30(-2.41%) |
Jan 19, 2016 | 12.50 | 12.55 | 12.26 | 12.41 | 30,588,898 | -0.07(-0.57%) |
Jan 15, 2016 | 12.43 | 12.48 | 12.48 | 12.48 | 44,718,392 | -0.49(-3.75%) |
Jan 14, 2016 | 12.66 | 12.98 | 12.53 | 12.97 | 22,322,562 | +0.32(+2.53%) |
Jan 13, 2016 | 13.10 | 13.17 | 12.65 | 12.65 | 23,874,038 | -0.30(-2.31%) |
Jan 12, 2016 | 13.03 | 13.07 | 12.72 | 12.95 | 18,016,398 | +0.06(+0.48%) |
Jan 11, 2016 | 13.32 | 13.34 | 12.80 | 12.89 | 20,887,886 | -0.11(-0.84%) |
Jan 08, 2016 | 13.32 | 13.36 | 12.98 | 13.00 | 24,314,508 | -0.06(-0.47%) |
Jan 07, 2016 | 13.27 | 13.36 | 13.02 | 13.06 | 31,976,894 | -0.50(-3.71%) |
Jan 06, 2016 | 13.51 | 13.75 | 13.49 | 13.56 | 26,680,736 | -0.20(-1.48%) |
Jan 05, 2016 | 13.77 | 13.80 | 13.61 | 13.77 | 17,929,250 | +0.19(+1.40%) |