Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 15.78 | 16.25 | 15.66 | 16.06 | 1,486,990 | +0.30(+1.90%) |
Mar 30, 2016 | 15.95 | 16.04 | 15.51 | 15.76 | 1,869,560 | -0.04(-0.25%) |
Mar 29, 2016 | 15.21 | 15.85 | 15.04 | 15.80 | 1,485,767 | +0.56(+3.67%) |
Mar 28, 2016 | 15.29 | 15.46 | 15.06 | 15.24 | 1,356,309 | -0.06(-0.39%) |
Mar 24, 2016 | 14.95 | 15.30 | 15.30 | 15.30 | 2,051,200 | +0.30(+2.00%) |
Mar 23, 2016 | 15.56 | 15.69 | 14.93 | 15.00 | 2,513,548 | -0.56(-3.60%) |
Mar 22, 2016 | 16.50 | 16.50 | 15.13 | 15.56 | 7,219,309 | -1.26(-7.49%) |
Mar 21, 2016 | 16.30 | 17.04 | 16.30 | 16.82 | 1,462,855 | +0.44(+2.69%) |
Mar 18, 2016 | 16.44 | 16.60 | 16.27 | 16.38 | 1,497,335 | +0.03(+0.18%) |
Mar 17, 2016 | 15.93 | 16.42 | 15.73 | 16.35 | 1,223,501 | +0.37(+2.32%) |
Mar 16, 2016 | 15.70 | 16.01 | 15.64 | 15.98 | 969,416 | +0.14(+0.88%) |
Mar 15, 2016 | 15.78 | 15.96 | 15.64 | 15.84 | 2,032,833 | -0.09(-0.56%) |
Mar 14, 2016 | 15.55 | 16.17 | 15.55 | 15.93 | 1,761,373 | +0.30(+1.92%) |
Mar 11, 2016 | 15.54 | 15.65 | 15.19 | 15.63 | 2,568,674 | +0.36(+2.36%) |
Mar 10, 2016 | 15.23 | 15.59 | 14.97 | 15.27 | 2,261,537 | +0.11(+0.73%) |
Mar 09, 2016 | 15.09 | 15.74 | 15.09 | 15.16 | 1,918,140 | +0.12(+0.80%) |
Mar 08, 2016 | 15.26 | 15.42 | 14.80 | 15.04 | 2,082,897 | -0.38(-2.46%) |
Mar 07, 2016 | 15.26 | 15.68 | 15.17 | 15.42 | 2,134,868 | +0.03(+0.19%) |
Mar 04, 2016 | 14.76 | 15.49 | 14.73 | 15.39 | 2,904,350 | +0.68(+4.62%) |
Mar 03, 2016 | 15.01 | 15.05 | 14.16 | 14.71 | 4,319,194 | -0.71(-4.60%) |
Mar 02, 2016 | 16.01 | 16.03 | 15.10 | 15.42 | 2,521,108 | -0.58(-3.63%) |
Mar 01, 2016 | 15.80 | 16.04 | 15.58 | 16.00 | 1,059,068 | +0.31(+1.98%) |
Feb 29, 2016 | 15.66 | 15.99 | 15.50 | 15.69 | 1,680,127 | +0.09(+0.58%) |
Feb 26, 2016 | 15.91 | 15.93 | 15.54 | 15.60 | 1,418,412 | -0.20(-1.27%) |
Feb 25, 2016 | 15.50 | 15.81 | 15.34 | 15.80 | 1,345,235 | +0.37(+2.40%) |
Feb 24, 2016 | 15.00 | 15.46 | 14.88 | 15.43 | 952,530 | +0.23(+1.51%) |
Feb 23, 2016 | 15.60 | 15.61 | 15.19 | 15.20 | 1,182,679 | -0.44(-2.81%) |
Feb 22, 2016 | 15.38 | 15.78 | 15.30 | 15.64 | 1,978,812 | +0.51(+3.37%) |
Feb 19, 2016 | 14.66 | 15.23 | 14.53 | 15.13 | 1,479,584 | +0.39(+2.65%) |
Feb 18, 2016 | 14.93 | 15.05 | 14.55 | 14.74 | 1,565,380 | -0.19(-1.27%) |
Feb 17, 2016 | 14.73 | 15.06 | 14.62 | 14.93 | 2,530,822 | +0.22(+1.50%) |
Feb 16, 2016 | 14.99 | 15.14 | 13.90 | 14.71 | 3,890,211 | -0.11(-0.74%) |
Feb 12, 2016 | 14.10 | 14.82 | 14.82 | 14.82 | 8,129,200 | +0.86(+6.16%) |
Feb 11, 2016 | 13.70 | 14.23 | 13.53 | 13.96 | 3,866,741 | +0.15(+1.09%) |
Feb 10, 2016 | 13.51 | 14.27 | 13.50 | 13.81 | 3,532,924 | +0.45(+3.37%) |
Feb 09, 2016 | 13.08 | 13.75 | 13.05 | 13.36 | 2,321,601 | +0.08(+0.60%) |
Feb 08, 2016 | 13.72 | 13.95 | 13.02 | 13.28 | 4,017,055 | -1.12(-7.78%) |
Feb 05, 2016 | 15.60 | 15.86 | 14.35 | 14.40 | 2,892,115 | -1.29(-8.22%) |
Feb 04, 2016 | 15.38 | 15.84 | 15.10 | 15.69 | 2,039,106 | +0.30(+1.95%) |
Feb 03, 2016 | 14.75 | 15.42 | 14.69 | 15.39 | 2,408,659 | +0.82(+5.63%) |
Feb 02, 2016 | 14.97 | 15.11 | 14.41 | 14.57 | 1,393,727 | -0.44(-2.93%) |
Feb 01, 2016 | 15.08 | 15.19 | 14.90 | 15.01 | 1,430,996 | -0.31(-2.02%) |
Jan 29, 2016 | 14.34 | 15.32 | 14.34 | 15.32 | 2,389,283 | +0.97(+6.80%) |
Jan 28, 2016 | 14.53 | 14.72 | 14.23 | 14.35 | 1,327,867 | -0.00(-0.03%) |
Jan 27, 2016 | 14.51 | 14.94 | 14.24 | 14.35 | 1,124,537 | -0.15(-1.03%) |
Jan 26, 2016 | 14.50 | 14.75 | 14.15 | 14.50 | 1,199,982 | +0.11(+0.76%) |
Jan 25, 2016 | 14.94 | 14.94 | 14.36 | 14.39 | 1,064,897 | -0.60(-4.00%) |
Jan 22, 2016 | 14.49 | 15.10 | 14.41 | 14.99 | 2,760,316 | +0.77(+5.41%) |
Jan 21, 2016 | 14.43 | 14.80 | 14.12 | 14.22 | 1,519,147 | -0.14(-0.97%) |
Jan 20, 2016 | 14.32 | 14.49 | 13.62 | 14.36 | 3,874,899 | -0.18(-1.24%) |
Jan 19, 2016 | 15.00 | 15.07 | 14.29 | 14.54 | 1,974,449 | -0.26(-1.76%) |
Jan 15, 2016 | 15.10 | 14.80 | 14.80 | 14.80 | 3,001,800 | -0.87(-5.55%) |
Jan 14, 2016 | 15.58 | 15.88 | 15.22 | 15.67 | 3,391,484 | +0.25(+1.62%) |
Jan 13, 2016 | 16.34 | 16.42 | 15.31 | 15.42 | 2,304,477 | -0.77(-4.76%) |
Jan 12, 2016 | 16.46 | 16.57 | 15.95 | 16.19 | 1,456,520 | -0.11(-0.67%) |
Jan 11, 2016 | 16.00 | 16.39 | 15.81 | 16.30 | 2,060,765 | +0.28(+1.75%) |
Jan 08, 2016 | 16.78 | 16.94 | 15.99 | 16.02 | 2,933,085 | -0.69(-4.13%) |
Jan 07, 2016 | 16.78 | 17.16 | 16.50 | 16.71 | 3,012,568 | -0.41(-2.39%) |
Jan 06, 2016 | 17.03 | 17.30 | 16.92 | 17.12 | 1,780,430 | -0.14(-0.81%) |
Jan 05, 2016 | 17.55 | 17.78 | 16.97 | 17.26 | 2,307,211 | -0.34(-1.93%) |