Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 20.44 | 20.79 | 20.39 | 20.64 | 2,002,608 | +0.18(+0.89%) |
Mar 30, 2016 | 20.45 | 20.61 | 20.33 | 20.46 | 1,311,116 | +0.07(+0.33%) |
Mar 29, 2016 | 20.09 | 20.41 | 19.76 | 20.39 | 1,855,803 | +0.25(+1.24%) |
Mar 28, 2016 | 19.99 | 20.31 | 19.97 | 20.14 | 1,263,609 | +0.19(+0.98%) |
Mar 24, 2016 | 19.91 | 19.95 | 19.95 | 19.95 | 1,317,226 | -0.05(-0.24%) |
Mar 23, 2016 | 20.02 | 20.08 | 19.87 | 20.00 | 1,949,840 | -0.07(-0.33%) |
Mar 22, 2016 | 19.64 | 20.08 | 19.59 | 20.07 | 1,985,449 | +0.35(+1.76%) |
Mar 21, 2016 | 19.83 | 19.85 | 19.44 | 19.72 | 1,467,189 | -0.24(-1.19%) |
Mar 18, 2016 | 19.88 | 20.19 | 19.71 | 19.96 | 3,746,734 | +0.10(+0.49%) |
Mar 17, 2016 | 19.25 | 19.89 | 19.18 | 19.86 | 2,438,192 | +0.69(+3.62%) |
Mar 16, 2016 | 18.91 | 19.23 | 18.82 | 19.16 | 1,751,818 | +0.18(+0.93%) |
Mar 15, 2016 | 19.14 | 19.25 | 18.91 | 18.99 | 1,438,816 | -0.30(-1.55%) |
Mar 14, 2016 | 19.34 | 19.45 | 18.95 | 19.29 | 1,648,647 | -0.07(-0.35%) |
Mar 11, 2016 | 18.83 | 19.38 | 18.67 | 19.35 | 2,269,071 | +0.72(+3.89%) |
Mar 10, 2016 | 19.18 | 19.24 | 18.46 | 18.63 | 2,818,816 | -0.52(-2.73%) |
Mar 09, 2016 | 18.90 | 19.22 | 18.70 | 19.15 | 3,038,153 | +0.32(+1.68%) |
Mar 08, 2016 | 18.69 | 18.90 | 18.59 | 18.84 | 2,582,835 | +0.07(+0.36%) |
Mar 07, 2016 | 18.12 | 18.77 | 18.07 | 18.77 | 2,238,641 | +0.51(+2.80%) |
Mar 04, 2016 | 18.38 | 18.54 | 18.18 | 18.26 | 1,666,215 | -0.13(-0.70%) |
Mar 03, 2016 | 17.96 | 18.44 | 17.76 | 18.39 | 2,516,974 | +0.42(+2.36%) |
Mar 02, 2016 | 17.90 | 17.97 | 17.68 | 17.96 | 2,061,013 | +0.01(+0.07%) |
Mar 01, 2016 | 17.68 | 17.99 | 17.67 | 17.95 | 2,188,635 | +0.35(+2.01%) |
Feb 29, 2016 | 17.73 | 17.95 | 17.53 | 17.60 | 2,290,668 | -0.11(-0.61%) |
Feb 26, 2016 | 17.88 | 17.97 | 17.63 | 17.70 | 1,514,541 | -0.22(-1.24%) |
Feb 25, 2016 | 17.56 | 17.94 | 17.24 | 17.93 | 1,921,757 | +0.48(+2.75%) |
Feb 24, 2016 | 17.43 | 17.47 | 17.25 | 17.45 | 1,971,048 | -0.08(-0.44%) |
Feb 23, 2016 | 17.59 | 17.75 | 17.45 | 17.52 | 1,469,011 | -0.11(-0.65%) |
Feb 22, 2016 | 17.52 | 17.69 | 17.34 | 17.64 | 1,447,436 | +0.30(+1.73%) |
Feb 19, 2016 | 17.42 | 17.48 | 17.11 | 17.34 | 1,612,965 | -0.19(-1.09%) |
Feb 18, 2016 | 17.29 | 17.65 | 17.17 | 17.53 | 1,994,775 | +0.13(+0.72%) |
Feb 17, 2016 | 17.19 | 17.48 | 16.94 | 17.41 | 1,697,910 | +0.26(+1.50%) |
Feb 16, 2016 | 16.60 | 17.15 | 16.46 | 17.15 | 2,394,696 | +0.74(+4.49%) |
Feb 12, 2016 | 16.05 | 16.41 | 16.41 | 16.41 | 1,780,830 | +0.47(+2.97%) |
Feb 11, 2016 | 15.72 | 16.02 | 15.67 | 15.94 | 2,538,645 | -0.07(-0.45%) |
Feb 10, 2016 | 15.93 | 16.17 | 15.84 | 16.01 | 2,484,973 | +0.10(+0.64%) |
Feb 09, 2016 | 15.82 | 16.03 | 15.73 | 15.91 | 5,886,604 | -0.07(-0.41%) |
Feb 08, 2016 | 16.03 | 16.06 | 15.62 | 15.97 | 5,570,898 | -0.20(-1.22%) |
Feb 05, 2016 | 16.18 | 16.26 | 16.00 | 16.17 | 2,529,060 | -0.21(-1.28%) |
Feb 04, 2016 | 16.25 | 16.50 | 16.12 | 16.38 | 2,767,534 | +0.15(+0.92%) |
Feb 03, 2016 | 16.06 | 16.27 | 15.75 | 16.23 | 2,556,080 | +0.29(+1.80%) |
Feb 02, 2016 | 16.11 | 16.17 | 15.78 | 15.94 | 1,939,709 | -0.28(-1.70%) |
Feb 01, 2016 | 16.32 | 16.42 | 16.12 | 16.22 | 2,435,774 | -0.28(-1.67%) |
Jan 29, 2016 | 15.81 | 16.56 | 15.70 | 16.49 | 6,569,127 | +0.86(+5.52%) |
Jan 28, 2016 | 15.65 | 15.80 | 15.49 | 15.63 | 1,507,937 | +0.16(+1.05%) |
Jan 27, 2016 | 15.40 | 15.70 | 15.33 | 15.47 | 1,990,313 | +0.01(+0.08%) |
Jan 26, 2016 | 15.25 | 15.46 | 15.18 | 15.46 | 3,255,322 | +0.32(+2.14%) |
Jan 25, 2016 | 15.26 | 15.27 | 15.07 | 15.14 | 2,289,177 | -0.14(-0.94%) |
Jan 22, 2016 | 15.08 | 15.39 | 15.06 | 15.28 | 1,875,629 | +0.38(+2.57%) |
Jan 21, 2016 | 14.78 | 15.18 | 14.61 | 14.90 | 1,975,792 | +0.19(+1.26%) |
Jan 20, 2016 | 14.72 | 14.88 | 14.16 | 14.71 | 2,463,181 | -0.16(-1.09%) |
Jan 19, 2016 | 15.04 | 15.06 | 14.70 | 14.87 | 1,674,678 | -0.01(-0.04%) |
Jan 15, 2016 | 14.79 | 14.88 | 14.88 | 14.88 | 1,907,222 | -0.16(-1.08%) |
Jan 14, 2016 | 15.03 | 15.21 | 14.80 | 15.04 | 2,104,340 | +0.03(+0.20%) |
Jan 13, 2016 | 15.22 | 15.44 | 15.00 | 15.01 | 1,566,025 | -0.19(-1.22%) |
Jan 12, 2016 | 15.61 | 15.65 | 15.08 | 15.20 | 1,796,578 | -0.32(-2.08%) |
Jan 11, 2016 | 15.40 | 15.60 | 15.23 | 15.52 | 1,936,696 | +0.17(+1.13%) |
Jan 08, 2016 | 15.80 | 15.94 | 15.28 | 15.34 | 2,770,589 | -0.36(-2.29%) |
Jan 07, 2016 | 16.01 | 16.06 | 15.64 | 15.70 | 1,376,328 | -0.54(-3.32%) |
Jan 06, 2016 | 16.22 | 16.33 | 16.13 | 16.24 | 1,336,700 | -0.13(-0.77%) |
Jan 05, 2016 | 16.12 | 16.39 | 16.02 | 16.37 | 1,307,391 | +0.29(+1.83%) |