Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 15.82 | 16.04 | 15.73 | 15.99 | 1,468,034 | +0.12(+0.75%) |
Mar 30, 2016 | 16.06 | 16.10 | 15.87 | 15.88 | 730,166 | -0.15(-0.91%) |
Mar 29, 2016 | 15.56 | 16.04 | 15.56 | 16.02 | 1,576,252 | +0.47(+3.00%) |
Mar 28, 2016 | 15.49 | 15.60 | 15.43 | 15.55 | 781,674 | +0.10(+0.67%) |
Mar 24, 2016 | 15.44 | 15.45 | 15.45 | 15.45 | 1,204,712 | -0.03(-0.17%) |
Mar 23, 2016 | 15.55 | 15.60 | 15.39 | 15.48 | 1,461,680 | +0.12(+0.78%) |
Mar 22, 2016 | 15.28 | 15.39 | 15.25 | 15.36 | 1,402,895 | +0.06(+0.37%) |
Mar 21, 2016 | 15.58 | 15.60 | 15.27 | 15.30 | 1,683,768 | -0.32(-2.02%) |
Mar 18, 2016 | 15.55 | 15.72 | 15.47 | 15.62 | 4,186,958 | +0.06(+0.40%) |
Mar 17, 2016 | 15.42 | 15.61 | 15.37 | 15.55 | 1,220,247 | +0.14(+0.94%) |
Mar 16, 2016 | 15.29 | 15.43 | 15.18 | 15.41 | 616,576 | +0.10(+0.68%) |
Mar 15, 2016 | 15.19 | 15.38 | 15.19 | 15.31 | 806,877 | +0.04(+0.24%) |
Mar 14, 2016 | 15.36 | 15.43 | 15.25 | 15.27 | 924,811 | -0.13(-0.87%) |
Mar 11, 2016 | 15.32 | 15.48 | 15.23 | 15.40 | 1,407,051 | +0.23(+1.50%) |
Mar 10, 2016 | 15.32 | 15.36 | 15.06 | 15.18 | 1,364,564 | -0.05(-0.31%) |
Mar 09, 2016 | 15.16 | 15.39 | 15.15 | 15.22 | 1,528,685 | +0.05(+0.31%) |
Mar 08, 2016 | 15.14 | 15.31 | 15.11 | 15.18 | 1,520,811 | +0.03(+0.17%) |
Mar 07, 2016 | 15.23 | 15.29 | 15.03 | 15.15 | 2,006,773 | -0.12(-0.81%) |
Mar 04, 2016 | 15.51 | 15.52 | 15.28 | 15.28 | 32,562,720 | -0.22(-1.40%) |
Mar 03, 2016 | 15.39 | 15.49 | 15.30 | 15.49 | 1,103,430 | +0.12(+0.81%) |
Mar 02, 2016 | 15.28 | 15.38 | 15.21 | 15.37 | 1,337,702 | +0.08(+0.54%) |
Mar 01, 2016 | 15.07 | 15.31 | 15.07 | 15.29 | 1,168,005 | +0.26(+1.76%) |
Feb 29, 2016 | 14.86 | 15.15 | 14.84 | 15.02 | 1,875,425 | +0.16(+1.05%) |
Feb 26, 2016 | 14.95 | 15.03 | 14.82 | 14.87 | 1,479,699 | -0.13(-0.90%) |
Feb 25, 2016 | 14.92 | 15.08 | 14.92 | 15.00 | 908,855 | +0.16(+1.08%) |
Feb 24, 2016 | 14.66 | 14.89 | 14.66 | 14.84 | 999,376 | +0.13(+0.88%) |
Feb 23, 2016 | 14.67 | 14.80 | 14.67 | 14.71 | 997,053 | +0.04(+0.25%) |
Feb 22, 2016 | 14.80 | 14.87 | 14.57 | 14.67 | 1,628,484 | -0.13(-0.91%) |
Feb 19, 2016 | 14.60 | 14.86 | 14.50 | 14.81 | 905,253 | +0.21(+1.42%) |
Feb 18, 2016 | 14.52 | 14.75 | 14.44 | 14.60 | 1,693,705 | +0.06(+0.43%) |
Feb 17, 2016 | 14.65 | 14.95 | 14.24 | 14.54 | 2,480,518 | -0.34(-2.26%) |
Feb 16, 2016 | 14.68 | 14.92 | 14.48 | 14.88 | 2,012,585 | +0.28(+1.95%) |
Feb 12, 2016 | 14.47 | 14.59 | 14.59 | 14.59 | 2,442,493 | +0.18(+1.28%) |
Feb 11, 2016 | 14.16 | 14.49 | 14.09 | 14.41 | 8,160,851 | +0.00(+0.00%) |
Feb 10, 2016 | 14.31 | 14.62 | 14.27 | 14.41 | 1,374,309 | +0.15(+1.04%) |
Feb 09, 2016 | 14.43 | 14.56 | 14.23 | 14.26 | 2,484,906 | -0.32(-2.21%) |
Feb 08, 2016 | 14.65 | 14.80 | 14.33 | 14.58 | 1,876,410 | -0.17(-1.15%) |
Feb 05, 2016 | 14.94 | 14.99 | 14.75 | 14.75 | 1,532,519 | -0.26(-1.74%) |
Feb 04, 2016 | 14.89 | 15.05 | 14.82 | 15.01 | 1,414,387 | +0.00(+0.00%) |
Feb 03, 2016 | 14.85 | 15.11 | 14.74 | 15.01 | 2,350,141 | +0.23(+1.56%) |
Feb 02, 2016 | 14.92 | 15.03 | 14.75 | 14.78 | 2,263,493 | -0.19(-1.27%) |
Feb 01, 2016 | 14.84 | 15.10 | 14.78 | 14.97 | 1,678,736 | +0.09(+0.62%) |
Jan 29, 2016 | 14.68 | 15.01 | 14.62 | 14.88 | 2,657,826 | +0.28(+1.89%) |
Jan 28, 2016 | 14.94 | 15.08 | 14.60 | 14.60 | 2,054,942 | -0.25(-1.66%) |
Jan 27, 2016 | 15.18 | 15.19 | 14.73 | 14.85 | 1,755,130 | -0.37(-2.46%) |
Jan 26, 2016 | 14.98 | 15.24 | 14.97 | 15.22 | 1,790,772 | +0.34(+2.31%) |
Jan 25, 2016 | 15.12 | 15.24 | 14.82 | 14.88 | 1,754,638 | -0.26(-1.69%) |
Jan 22, 2016 | 14.83 | 15.31 | 14.77 | 15.13 | 1,620,750 | +0.45(+3.07%) |
Jan 21, 2016 | 14.64 | 14.93 | 14.49 | 14.68 | 1,459,523 | +0.11(+0.77%) |
Jan 20, 2016 | 14.75 | 14.78 | 14.42 | 14.57 | 2,473,332 | -0.31(-2.10%) |
Jan 19, 2016 | 14.49 | 14.96 | 14.43 | 14.88 | 1,439,451 | +0.45(+3.12%) |
Jan 15, 2016 | 14.21 | 14.43 | 14.43 | 14.43 | 1,811,278 | -0.04(-0.25%) |
Jan 14, 2016 | 14.54 | 14.60 | 14.42 | 14.47 | 1,530,707 | -0.05(-0.32%) |
Jan 13, 2016 | 14.71 | 14.86 | 14.46 | 14.51 | 1,127,013 | -0.20(-1.36%) |
Jan 12, 2016 | 14.85 | 14.86 | 14.62 | 14.71 | 2,229,785 | -0.07(-0.45%) |
Jan 11, 2016 | 14.54 | 14.97 | 14.51 | 14.78 | 2,191,602 | +0.26(+1.80%) |
Jan 08, 2016 | 14.57 | 14.61 | 14.44 | 14.52 | 1,627,800 | -0.04(-0.25%) |
Jan 07, 2016 | 14.45 | 14.59 | 14.40 | 14.56 | 1,858,738 | -0.08(-0.56%) |
Jan 06, 2016 | 14.59 | 14.77 | 14.53 | 14.64 | 1,460,815 | -0.07(-0.45%) |
Jan 05, 2016 | 14.33 | 14.78 | 14.33 | 14.70 | 1,083,536 | +0.40(+2.79%) |