Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 15.93 | 16.05 | 15.83 | 15.95 | 7,954,435 | +0.05(+0.34%) |
Mar 30, 2016 | 16.24 | 16.30 | 15.74 | 15.89 | 10,029,274 | -0.30(-1.88%) |
Mar 29, 2016 | 15.85 | 16.23 | 15.81 | 16.20 | 4,569,884 | +0.35(+2.21%) |
Mar 28, 2016 | 16.05 | 16.07 | 15.78 | 15.85 | 3,707,999 | -0.16(-1.00%) |
Mar 24, 2016 | 15.89 | 16.01 | 16.01 | 16.01 | 2,651,611 | +0.05(+0.29%) |
Mar 23, 2016 | 15.95 | 16.02 | 15.85 | 15.96 | 3,966,657 | -0.02(-0.14%) |
Mar 22, 2016 | 15.99 | 16.05 | 15.89 | 15.98 | 3,540,310 | +0.02(+0.10%) |
Mar 21, 2016 | 15.77 | 15.99 | 15.67 | 15.97 | 4,056,876 | +0.17(+1.06%) |
Mar 18, 2016 | 16.11 | 16.17 | 15.79 | 15.80 | 10,197,916 | -0.26(-1.61%) |
Mar 17, 2016 | 15.76 | 16.14 | 15.76 | 16.06 | 5,329,813 | +0.34(+2.13%) |
Mar 16, 2016 | 15.55 | 15.79 | 15.49 | 15.73 | 4,669,182 | +0.09(+0.59%) |
Mar 15, 2016 | 15.48 | 15.69 | 15.44 | 15.63 | 6,962,787 | +0.06(+0.39%) |
Mar 14, 2016 | 15.44 | 15.66 | 15.41 | 15.57 | 4,963,483 | +0.11(+0.74%) |
Mar 11, 2016 | 15.50 | 15.60 | 15.36 | 15.46 | 4,228,956 | +0.07(+0.45%) |
Mar 10, 2016 | 15.19 | 15.48 | 15.12 | 15.39 | 8,759,727 | +0.18(+1.20%) |
Mar 09, 2016 | 15.15 | 15.37 | 15.12 | 15.21 | 7,054,728 | +0.07(+0.45%) |
Mar 08, 2016 | 15.00 | 15.17 | 14.87 | 15.14 | 5,140,660 | +0.13(+0.86%) |
Mar 07, 2016 | 14.80 | 15.15 | 14.75 | 15.01 | 8,068,877 | +0.15(+1.03%) |
Mar 04, 2016 | 14.27 | 14.97 | 14.26 | 14.86 | 9,262,560 | +0.54(+3.78%) |
Mar 03, 2016 | 14.36 | 14.38 | 14.09 | 14.32 | 5,944,295 | -0.03(-0.21%) |
Mar 02, 2016 | 14.15 | 14.39 | 13.96 | 14.35 | 7,242,767 | +0.11(+0.80%) |
Mar 01, 2016 | 14.33 | 14.43 | 14.18 | 14.23 | 5,495,229 | +0.03(+0.21%) |
Feb 29, 2016 | 14.10 | 14.35 | 14.10 | 14.20 | 7,351,576 | +0.08(+0.54%) |
Feb 26, 2016 | 14.29 | 14.47 | 14.03 | 14.12 | 9,008,731 | -0.46(-3.19%) |
Feb 25, 2016 | 14.41 | 14.61 | 14.28 | 14.59 | 7,424,099 | +0.21(+1.48%) |
Feb 24, 2016 | 14.03 | 14.40 | 13.99 | 14.38 | 5,142,414 | +0.21(+1.51%) |
Feb 23, 2016 | 14.08 | 14.17 | 14.02 | 14.16 | 4,305,843 | -0.05(-0.32%) |
Feb 22, 2016 | 14.15 | 14.37 | 14.09 | 14.21 | 6,651,620 | +0.15(+1.08%) |
Feb 19, 2016 | 14.05 | 14.09 | 13.95 | 14.06 | 3,756,630 | -0.09(-0.65%) |
Feb 18, 2016 | 14.01 | 14.22 | 13.95 | 14.15 | 4,780,368 | +0.17(+1.20%) |
Feb 17, 2016 | 13.92 | 14.07 | 13.75 | 13.98 | 5,473,711 | +0.18(+1.33%) |
Feb 16, 2016 | 13.78 | 13.88 | 13.57 | 13.80 | 8,621,216 | +0.10(+0.72%) |
Feb 12, 2016 | 13.48 | 13.70 | 13.70 | 13.70 | 9,652,171 | +0.24(+1.81%) |
Feb 11, 2016 | 13.80 | 13.93 | 13.35 | 13.45 | 8,914,478 | -0.46(-3.30%) |
Feb 10, 2016 | 13.97 | 14.07 | 13.62 | 13.91 | 8,175,039 | -0.03(-0.22%) |
Feb 09, 2016 | 13.85 | 14.08 | 13.77 | 13.94 | 8,167,168 | +0.09(+0.65%) |
Feb 08, 2016 | 14.18 | 14.33 | 13.74 | 13.85 | 10,913,702 | -0.32(-2.23%) |
Feb 05, 2016 | 14.31 | 14.31 | 14.03 | 14.17 | 7,998,689 | -0.08(-0.53%) |
Feb 04, 2016 | 14.33 | 14.46 | 14.21 | 14.24 | 5,574,324 | -0.08(-0.52%) |
Feb 03, 2016 | 13.94 | 14.48 | 13.94 | 14.32 | 8,789,618 | +0.47(+3.42%) |
Feb 02, 2016 | 13.92 | 13.99 | 13.69 | 13.85 | 7,451,339 | -0.15(-1.07%) |
Feb 01, 2016 | 13.72 | 14.13 | 13.71 | 14.00 | 13,494,568 | +0.56(+4.20%) |
Jan 29, 2016 | 13.30 | 13.48 | 13.29 | 13.43 | 7,803,976 | +0.25(+1.88%) |
Jan 28, 2016 | 13.15 | 13.29 | 12.97 | 13.18 | 5,857,217 | +0.17(+1.33%) |
Jan 27, 2016 | 13.04 | 13.12 | 12.91 | 13.01 | 5,200,322 | -0.05(-0.35%) |
Jan 26, 2016 | 12.93 | 13.14 | 12.93 | 13.06 | 4,731,469 | +0.20(+1.58%) |
Jan 25, 2016 | 13.30 | 13.39 | 12.79 | 12.85 | 6,462,836 | -0.51(-3.82%) |
Jan 22, 2016 | 13.36 | 13.43 | 13.24 | 13.36 | 8,502,246 | +0.26(+2.01%) |
Jan 21, 2016 | 12.74 | 13.23 | 12.72 | 13.10 | 12,958,767 | +0.40(+3.14%) |
Jan 20, 2016 | 12.98 | 13.11 | 12.31 | 12.70 | 11,272,896 | -0.45(-3.43%) |
Jan 19, 2016 | 13.10 | 13.18 | 13.02 | 13.15 | 6,383,251 | +0.15(+1.16%) |
Jan 15, 2016 | 13.00 | 13.00 | 13.00 | 13.00 | 8,636,874 | -0.25(-1.87%) |
Jan 14, 2016 | 12.86 | 13.31 | 12.73 | 13.25 | 8,242,385 | +0.42(+3.28%) |
Jan 13, 2016 | 13.02 | 13.16 | 12.80 | 12.83 | 9,368,409 | -0.17(-1.33%) |
Jan 12, 2016 | 13.26 | 13.30 | 12.88 | 13.00 | 7,462,929 | -0.23(-1.70%) |
Jan 11, 2016 | 13.31 | 13.44 | 13.11 | 13.23 | 9,065,448 | -0.16(-1.18%) |
Jan 08, 2016 | 13.48 | 13.71 | 13.35 | 13.39 | 6,200,063 | -0.03(-0.22%) |
Jan 07, 2016 | 13.51 | 13.61 | 13.36 | 13.42 | 4,924,319 | -0.27(-1.98%) |
Jan 06, 2016 | 13.74 | 13.87 | 13.60 | 13.69 | 5,817,595 | -0.17(-1.25%) |
Jan 05, 2016 | 13.76 | 13.90 | 13.56 | 13.86 | 6,458,714 | +0.13(+0.93%) |