Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 15.78 | 16.00 | 15.73 | 15.75 | 3,850,153 | -0.17(-1.05%) |
Mar 30, 2016 | 16.01 | 16.19 | 15.90 | 15.91 | 4,739,737 | -0.31(-1.89%) |
Mar 29, 2016 | 15.90 | 16.25 | 15.79 | 16.22 | 2,779,464 | -0.15(-0.91%) |
Mar 28, 2016 | 16.41 | 16.46 | 16.20 | 16.37 | 1,772,797 | +0.07(+0.40%) |
Mar 24, 2016 | 16.21 | 16.30 | 16.30 | 16.30 | 4,353,322 | -0.43(-2.56%) |
Mar 23, 2016 | 17.20 | 17.26 | 16.72 | 16.73 | 3,473,619 | -0.66(-3.79%) |
Mar 22, 2016 | 17.22 | 17.48 | 17.16 | 17.39 | 3,218,744 | -0.33(-1.89%) |
Mar 21, 2016 | 17.84 | 17.99 | 17.66 | 17.73 | 2,490,435 | -0.19(-1.04%) |
Mar 18, 2016 | 18.10 | 18.21 | 17.75 | 17.91 | 2,922,890 | +0.14(+0.78%) |
Mar 17, 2016 | 17.62 | 17.88 | 17.48 | 17.77 | 3,892,900 | -0.18(-0.98%) |
Mar 16, 2016 | 17.58 | 17.98 | 17.49 | 17.95 | 5,753,369 | -0.78(-4.17%) |
Mar 15, 2016 | 18.66 | 18.74 | 18.50 | 18.73 | 2,525,727 | -0.41(-2.14%) |
Mar 14, 2016 | 19.17 | 19.24 | 18.99 | 19.14 | 3,112,728 | -0.03(-0.15%) |
Mar 11, 2016 | 18.80 | 19.19 | 18.70 | 19.17 | 5,898,194 | +1.25(+7.01%) |
Mar 10, 2016 | 18.27 | 18.57 | 17.59 | 17.91 | 10,989,617 | +0.27(+1.53%) |
Mar 09, 2016 | 17.81 | 17.85 | 17.43 | 17.64 | 2,549,029 | -0.02(-0.11%) |
Mar 08, 2016 | 18.09 | 18.09 | 17.65 | 17.66 | 4,082,603 | -0.44(-2.41%) |
Mar 07, 2016 | 17.74 | 18.18 | 17.72 | 18.10 | 3,248,419 | -0.17(-0.92%) |
Mar 04, 2016 | 18.20 | 18.41 | 18.11 | 18.27 | 4,099,119 | +0.13(+0.72%) |
Mar 03, 2016 | 18.07 | 18.16 | 17.87 | 18.14 | 4,511,273 | +0.73(+4.22%) |
Mar 02, 2016 | 16.96 | 17.40 | 16.91 | 17.40 | 3,652,026 | +0.75(+4.52%) |
Mar 01, 2016 | 16.23 | 16.70 | 16.09 | 16.65 | 3,401,602 | +0.67(+4.19%) |
Feb 29, 2016 | 16.14 | 16.19 | 15.96 | 15.98 | 3,476,629 | -0.12(-0.75%) |
Feb 26, 2016 | 16.09 | 16.29 | 15.96 | 16.10 | 3,379,528 | +0.51(+3.28%) |
Feb 25, 2016 | 15.36 | 15.63 | 15.23 | 15.59 | 2,749,907 | +0.31(+2.01%) |
Feb 24, 2016 | 15.16 | 15.31 | 14.94 | 15.28 | 4,671,631 | -0.22(-1.44%) |
Feb 23, 2016 | 16.03 | 16.03 | 15.50 | 15.50 | 3,053,520 | -0.66(-4.08%) |
Feb 22, 2016 | 15.90 | 16.20 | 15.89 | 16.16 | 2,078,338 | +0.46(+2.90%) |
Feb 19, 2016 | 15.67 | 15.79 | 15.46 | 15.71 | 3,792,583 | -0.18(-1.11%) |
Feb 18, 2016 | 16.40 | 16.41 | 15.87 | 15.89 | 3,591,540 | -0.78(-4.68%) |
Feb 17, 2016 | 16.28 | 16.82 | 16.28 | 16.67 | 4,472,672 | +0.72(+4.49%) |
Feb 16, 2016 | 15.75 | 16.07 | 15.56 | 15.95 | 5,552,534 | -0.20(-1.27%) |
Feb 12, 2016 | 15.78 | 16.16 | 16.16 | 16.16 | 9,281,658 | +1.74(+12.06%) |
Feb 11, 2016 | 14.44 | 14.81 | 14.12 | 14.42 | 9,993,120 | -0.65(-4.32%) |
Feb 10, 2016 | 15.04 | 15.60 | 14.85 | 15.07 | 9,079,584 | +0.77(+5.40%) |
Feb 09, 2016 | 13.79 | 14.58 | 13.74 | 14.30 | 11,224,706 | -0.15(-1.03%) |
Feb 08, 2016 | 14.97 | 14.97 | 14.01 | 14.45 | 8,749,624 | -1.25(-7.99%) |
Feb 05, 2016 | 15.93 | 15.99 | 15.65 | 15.70 | 4,189,472 | -0.07(-0.41%) |
Feb 04, 2016 | 15.49 | 15.94 | 15.46 | 15.77 | 4,418,949 | +0.29(+1.86%) |
Feb 03, 2016 | 15.55 | 15.55 | 14.98 | 15.48 | 9,049,703 | -0.27(-1.71%) |
Feb 02, 2016 | 16.02 | 16.03 | 15.71 | 15.75 | 4,068,286 | -0.84(-5.04%) |
Feb 01, 2016 | 16.60 | 16.64 | 16.43 | 16.58 | 2,244,162 | -0.05(-0.28%) |
Jan 29, 2016 | 16.51 | 16.65 | 16.38 | 16.63 | 2,245,504 | +0.12(+0.73%) |
Jan 28, 2016 | 16.69 | 16.77 | 16.37 | 16.51 | 3,070,587 | -0.61(-3.58%) |
Jan 27, 2016 | 17.16 | 17.42 | 17.02 | 17.12 | 2,753,075 | -0.22(-1.29%) |
Jan 26, 2016 | 17.05 | 17.35 | 16.97 | 17.35 | 2,291,414 | +0.73(+4.42%) |
Jan 25, 2016 | 16.86 | 16.94 | 16.59 | 16.61 | 3,434,519 | -1.11(-6.24%) |
Jan 22, 2016 | 17.80 | 17.93 | 17.61 | 17.72 | 2,735,354 | +0.45(+2.58%) |
Jan 21, 2016 | 16.90 | 17.47 | 16.78 | 17.27 | 8,846,177 | -0.70(-3.88%) |
Jan 20, 2016 | 18.35 | 18.42 | 17.75 | 17.97 | 7,719,170 | -1.01(-5.34%) |
Jan 19, 2016 | 19.22 | 19.27 | 18.80 | 18.98 | 3,537,939 | -0.50(-2.58%) |
Jan 15, 2016 | 19.48 | 19.48 | 19.48 | 19.48 | 3,858,132 | -0.98(-4.77%) |
Jan 14, 2016 | 20.29 | 20.60 | 19.97 | 20.46 | 3,731,891 | -0.15(-0.72%) |
Jan 13, 2016 | 21.47 | 21.52 | 20.58 | 20.61 | 3,042,204 | -0.71(-3.31%) |
Jan 12, 2016 | 21.41 | 21.50 | 21.04 | 21.31 | 1,912,006 | +0.23(+1.10%) |
Jan 11, 2016 | 21.15 | 21.17 | 20.82 | 21.08 | 2,663,778 | +0.54(+2.62%) |
Jan 08, 2016 | 21.21 | 21.25 | 20.52 | 20.54 | 2,519,009 | -0.58(-2.73%) |
Jan 07, 2016 | 21.15 | 21.47 | 21.07 | 21.12 | 2,656,555 | -0.39(-1.82%) |
Jan 06, 2016 | 21.49 | 21.64 | 21.41 | 21.51 | 1,498,845 | -0.32(-1.45%) |
Jan 05, 2016 | 21.95 | 21.96 | 21.60 | 21.83 | 1,360,581 | -0.01(-0.04%) |