Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 14.54 | 14.72 | 14.49 | 14.67 | 4,855,774 | +0.10(+0.66%) |
Mar 30, 2016 | 14.55 | 14.70 | 14.50 | 14.58 | 2,677,925 | +0.06(+0.43%) |
Mar 29, 2016 | 14.33 | 14.56 | 14.31 | 14.51 | 3,918,199 | +0.17(+1.16%) |
Mar 28, 2016 | 13.91 | 14.50 | 13.86 | 14.35 | 3,702,501 | +0.39(+2.82%) |
Mar 24, 2016 | 13.91 | 13.95 | 13.95 | 13.95 | 4,420,273 | -0.02(-0.12%) |
Mar 23, 2016 | 14.35 | 14.36 | 13.97 | 13.97 | 4,780,018 | -0.38(-2.67%) |
Mar 22, 2016 | 14.30 | 14.51 | 13.88 | 14.35 | 6,201,254 | -0.25(-1.73%) |
Mar 21, 2016 | 15.26 | 15.26 | 14.50 | 14.61 | 6,676,733 | -0.64(-4.23%) |
Mar 18, 2016 | 14.99 | 15.60 | 14.99 | 15.25 | 10,876,983 | +0.29(+1.97%) |
Mar 17, 2016 | 14.74 | 15.15 | 14.57 | 14.96 | 5,161,796 | +0.21(+1.46%) |
Mar 16, 2016 | 14.13 | 14.86 | 14.13 | 14.74 | 7,276,964 | +0.77(+5.47%) |
Mar 15, 2016 | 14.11 | 14.26 | 13.60 | 13.98 | 6,388,709 | -0.06(-0.41%) |
Mar 14, 2016 | 13.94 | 14.17 | 13.85 | 14.04 | 6,244,670 | +0.09(+0.64%) |
Mar 11, 2016 | 13.95 | 14.06 | 13.52 | 13.95 | 4,747,321 | +0.18(+1.28%) |
Mar 10, 2016 | 14.33 | 14.33 | 13.49 | 13.77 | 4,368,223 | -0.45(-3.16%) |
Mar 09, 2016 | 14.45 | 14.47 | 14.03 | 14.22 | 2,840,123 | -0.08(-0.59%) |
Mar 08, 2016 | 14.90 | 15.20 | 14.27 | 14.30 | 4,041,229 | -0.80(-5.29%) |
Mar 07, 2016 | 14.72 | 15.27 | 14.58 | 15.10 | 7,086,067 | +0.34(+2.27%) |
Mar 04, 2016 | 14.93 | 15.08 | 14.69 | 14.77 | 4,536,370 | -0.14(-0.91%) |
Mar 03, 2016 | 14.55 | 14.92 | 14.48 | 14.90 | 3,636,348 | +0.34(+2.35%) |
Mar 02, 2016 | 14.51 | 14.74 | 14.43 | 14.56 | 3,126,776 | +0.06(+0.43%) |
Mar 01, 2016 | 14.03 | 14.58 | 13.88 | 14.50 | 3,380,359 | +0.58(+4.14%) |
Feb 29, 2016 | 14.14 | 14.25 | 13.92 | 13.92 | 3,474,245 | -0.24(-1.72%) |
Feb 26, 2016 | 14.05 | 14.22 | 13.83 | 14.16 | 3,233,088 | +0.18(+1.28%) |
Feb 25, 2016 | 13.92 | 14.10 | 13.64 | 13.98 | 4,762,501 | +0.08(+0.56%) |
Feb 24, 2016 | 13.62 | 13.99 | 13.52 | 13.91 | 3,326,656 | +0.16(+1.19%) |
Feb 23, 2016 | 13.92 | 14.09 | 13.64 | 13.74 | 2,874,731 | -0.17(-1.23%) |
Feb 22, 2016 | 13.57 | 13.98 | 13.50 | 13.91 | 3,954,360 | +0.44(+3.26%) |
Feb 19, 2016 | 13.34 | 13.48 | 13.08 | 13.48 | 3,924,903 | +0.07(+0.50%) |
Feb 18, 2016 | 13.57 | 13.60 | 13.24 | 13.41 | 4,184,978 | -0.06(-0.47%) |
Feb 17, 2016 | 13.63 | 13.92 | 13.44 | 13.47 | 7,091,271 | -0.12(-0.87%) |
Feb 16, 2016 | 13.17 | 13.61 | 13.03 | 13.59 | 4,468,063 | +0.52(+4.01%) |
Feb 12, 2016 | 13.11 | 13.07 | 13.07 | 13.07 | 7,968,837 | +0.18(+1.39%) |
Feb 11, 2016 | 12.93 | 13.19 | 12.76 | 12.89 | 6,032,862 | -0.22(-1.69%) |
Feb 10, 2016 | 13.03 | 13.35 | 12.96 | 13.11 | 5,390,864 | +0.18(+1.36%) |
Feb 09, 2016 | 12.66 | 12.96 | 12.46 | 12.93 | 7,964,690 | +0.26(+2.04%) |
Feb 08, 2016 | 12.77 | 13.05 | 12.37 | 12.67 | 7,865,715 | -0.17(-1.32%) |
Feb 05, 2016 | 13.58 | 13.87 | 12.79 | 12.84 | 8,534,768 | -0.69(-5.08%) |
Feb 04, 2016 | 13.32 | 13.70 | 12.40 | 13.53 | 24,570,560 | -1.05(-7.17%) |
Feb 03, 2016 | 14.83 | 14.86 | 14.12 | 14.58 | 8,974,674 | -0.14(-0.92%) |
Feb 02, 2016 | 14.67 | 14.99 | 14.45 | 14.71 | 5,306,622 | -0.12(-0.78%) |
Feb 01, 2016 | 14.37 | 15.03 | 14.22 | 14.83 | 7,118,719 | +0.26(+1.81%) |
Jan 29, 2016 | 14.11 | 14.57 | 13.93 | 14.56 | 5,229,797 | +0.58(+4.12%) |
Jan 28, 2016 | 14.05 | 14.26 | 13.81 | 13.99 | 5,590,147 | +0.12(+0.89%) |
Jan 27, 2016 | 13.60 | 13.93 | 13.48 | 13.86 | 5,688,347 | +0.12(+0.88%) |
Jan 26, 2016 | 13.83 | 13.99 | 13.48 | 13.74 | 6,643,692 | -0.06(-0.44%) |
Jan 25, 2016 | 14.15 | 14.31 | 13.77 | 13.80 | 4,871,452 | -0.48(-3.36%) |
Jan 22, 2016 | 13.95 | 14.55 | 13.95 | 14.28 | 7,574,717 | +0.60(+4.36%) |
Jan 21, 2016 | 13.27 | 13.84 | 12.98 | 13.69 | 7,201,904 | +0.47(+3.58%) |
Jan 20, 2016 | 12.89 | 13.37 | 12.26 | 13.21 | 10,192,692 | +0.03(+0.24%) |
Jan 19, 2016 | 14.48 | 14.48 | 13.11 | 13.18 | 13,618,956 | -1.39(-9.51%) |
Jan 15, 2016 | 14.53 | 14.57 | 14.57 | 14.57 | 5,663,202 | -0.40(-2.68%) |
Jan 14, 2016 | 15.01 | 15.24 | 14.79 | 14.97 | 5,169,241 | -0.00(-0.03%) |
Jan 13, 2016 | 15.92 | 16.00 | 14.87 | 14.97 | 6,254,584 | -0.92(-5.79%) |
Jan 12, 2016 | 15.54 | 15.96 | 15.49 | 15.89 | 4,135,600 | +0.49(+3.18%) |
Jan 11, 2016 | 15.62 | 15.73 | 15.20 | 15.40 | 4,042,260 | -0.08(-0.55%) |
Jan 08, 2016 | 15.99 | 16.14 | 15.44 | 15.49 | 4,977,905 | -0.37(-2.33%) |
Jan 07, 2016 | 15.96 | 16.44 | 15.69 | 15.86 | 3,884,106 | -0.56(-3.38%) |
Jan 06, 2016 | 16.46 | 16.75 | 16.23 | 16.41 | 4,499,223 | -0.32(-1.90%) |
Jan 05, 2016 | 16.72 | 16.90 | 16.59 | 16.73 | 3,443,533 | +0.01(+0.04%) |