Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 20.91 | 21.02 | 20.80 | 20.86 | 1,880,803 | -0.09(-0.45%) |
Mar 30, 2016 | 21.30 | 21.35 | 20.96 | 20.96 | 608,168 | -0.22(-1.02%) |
Mar 29, 2016 | 20.60 | 21.25 | 20.46 | 21.17 | 1,927,665 | +0.56(+2.73%) |
Mar 28, 2016 | 20.51 | 20.67 | 20.29 | 20.61 | 1,843,194 | -0.06(-0.28%) |
Mar 24, 2016 | 20.54 | 20.67 | 20.67 | 20.67 | 1,198,000 | +0.10(+0.49%) |
Mar 23, 2016 | 21.09 | 21.11 | 20.57 | 20.57 | 937,926 | -0.56(-2.63%) |
Mar 22, 2016 | 20.98 | 21.26 | 20.91 | 21.12 | 903,785 | +0.03(+0.14%) |
Mar 21, 2016 | 20.87 | 21.15 | 20.87 | 21.09 | 1,475,454 | +0.11(+0.52%) |
Mar 18, 2016 | 21.14 | 21.24 | 20.94 | 20.98 | 1,630,814 | -0.03(-0.14%) |
Mar 17, 2016 | 20.41 | 21.16 | 20.36 | 21.01 | 1,492,929 | +0.60(+2.93%) |
Mar 16, 2016 | 19.75 | 20.42 | 19.44 | 20.41 | 723,141 | +0.61(+3.06%) |
Mar 15, 2016 | 19.60 | 19.81 | 19.50 | 19.81 | 785,762 | +0.11(+0.55%) |
Mar 14, 2016 | 19.74 | 19.79 | 19.11 | 19.70 | 1,202,549 | -0.05(-0.25%) |
Mar 11, 2016 | 19.21 | 19.76 | 19.10 | 19.75 | 2,446,497 | +0.77(+4.04%) |
Mar 10, 2016 | 19.34 | 19.40 | 18.84 | 18.99 | 691,880 | -0.24(-1.23%) |
Mar 09, 2016 | 19.09 | 19.32 | 18.98 | 19.22 | 544,833 | +0.14(+0.75%) |
Mar 08, 2016 | 19.51 | 19.59 | 19.02 | 19.08 | 1,226,270 | -0.40(-2.06%) |
Mar 07, 2016 | 19.22 | 19.76 | 19.21 | 19.48 | 884,392 | +0.16(+0.82%) |
Mar 04, 2016 | 19.44 | 19.48 | 19.20 | 19.32 | 774,675 | -0.11(-0.55%) |
Mar 03, 2016 | 19.21 | 19.44 | 19.19 | 19.43 | 631,344 | +0.26(+1.34%) |
Mar 02, 2016 | 18.89 | 19.18 | 18.76 | 19.17 | 717,666 | +0.22(+1.17%) |
Mar 01, 2016 | 18.34 | 18.95 | 18.25 | 18.95 | 711,071 | +0.69(+3.76%) |
Feb 29, 2016 | 18.51 | 18.67 | 18.22 | 18.26 | 920,444 | -0.25(-1.35%) |
Feb 26, 2016 | 18.05 | 18.73 | 18.05 | 18.51 | 1,276,110 | +0.47(+2.62%) |
Feb 25, 2016 | 17.76 | 18.04 | 17.76 | 18.04 | 934,819 | +0.36(+2.03%) |
Feb 24, 2016 | 17.54 | 17.72 | 17.37 | 17.68 | 755,147 | +0.04(+0.24%) |
Feb 23, 2016 | 17.59 | 17.82 | 17.55 | 17.64 | 694,714 | +0.00(+0.00%) |
Feb 22, 2016 | 17.47 | 17.77 | 17.46 | 17.64 | 982,584 | +0.31(+1.78%) |
Feb 19, 2016 | 17.17 | 17.44 | 16.67 | 17.33 | 1,040,108 | +0.04(+0.21%) |
Feb 18, 2016 | 17.23 | 17.33 | 16.94 | 17.30 | 954,255 | +0.12(+0.71%) |
Feb 17, 2016 | 16.89 | 17.27 | 16.86 | 17.17 | 1,364,933 | +0.34(+2.04%) |
Feb 16, 2016 | 16.70 | 16.83 | 16.61 | 16.83 | 1,405,008 | +0.23(+1.38%) |
Feb 12, 2016 | 16.49 | 16.60 | 16.60 | 16.60 | 1,111,354 | +0.15(+0.91%) |
Feb 11, 2016 | 16.71 | 16.75 | 16.42 | 16.45 | 1,247,885 | -0.52(-3.04%) |
Feb 10, 2016 | 16.56 | 17.21 | 16.55 | 16.97 | 966,512 | +0.46(+2.78%) |
Feb 09, 2016 | 16.87 | 17.00 | 16.49 | 16.51 | 1,065,667 | -0.56(-3.27%) |
Feb 08, 2016 | 17.47 | 17.51 | 16.80 | 17.07 | 1,038,159 | -0.56(-3.17%) |
Feb 05, 2016 | 17.77 | 17.87 | 17.35 | 17.62 | 1,281,532 | -0.23(-1.28%) |
Feb 04, 2016 | 17.77 | 17.93 | 17.62 | 17.85 | 2,067,209 | +0.03(+0.16%) |
Feb 03, 2016 | 17.86 | 17.99 | 17.59 | 17.82 | 1,373,417 | +0.03(+0.16%) |
Feb 02, 2016 | 17.85 | 18.08 | 17.55 | 17.80 | 1,252,968 | -0.19(-1.04%) |
Feb 01, 2016 | 18.01 | 18.22 | 17.72 | 17.98 | 1,148,698 | -0.21(-1.18%) |
Jan 29, 2016 | 18.09 | 18.28 | 17.90 | 18.20 | 1,492,048 | +0.23(+1.28%) |
Jan 28, 2016 | 18.21 | 18.41 | 17.82 | 17.97 | 962,223 | -0.12(-0.67%) |
Jan 27, 2016 | 18.07 | 18.24 | 17.78 | 18.09 | 1,346,473 | -0.09(-0.47%) |
Jan 26, 2016 | 17.70 | 18.18 | 17.66 | 18.18 | 725,421 | +0.49(+2.75%) |
Jan 25, 2016 | 17.77 | 17.95 | 17.60 | 17.69 | 1,197,153 | -0.09(-0.52%) |
Jan 22, 2016 | 17.20 | 17.79 | 17.10 | 17.78 | 958,636 | +0.73(+4.28%) |
Jan 21, 2016 | 17.09 | 17.40 | 16.67 | 17.05 | 970,125 | +0.05(+0.29%) |
Jan 20, 2016 | 17.33 | 17.41 | 16.44 | 17.00 | 1,469,556 | -0.49(-2.82%) |
Jan 19, 2016 | 17.42 | 17.55 | 17.21 | 17.50 | 1,432,803 | +0.21(+1.20%) |
Jan 15, 2016 | 17.33 | 17.29 | 17.29 | 17.29 | 1,098,648 | -0.39(-2.19%) |
Jan 14, 2016 | 17.76 | 17.88 | 17.43 | 17.67 | 1,285,239 | -0.04(-0.20%) |
Jan 13, 2016 | 17.82 | 18.10 | 17.60 | 17.71 | 1,410,768 | -0.11(-0.64%) |
Jan 12, 2016 | 18.37 | 18.37 | 17.65 | 17.82 | 2,202,839 | -0.44(-2.39%) |
Jan 11, 2016 | 18.23 | 18.49 | 18.18 | 18.26 | 1,072,324 | -0.16(-0.86%) |
Jan 08, 2016 | 18.99 | 19.09 | 18.39 | 18.42 | 1,412,744 | -0.54(-2.83%) |
Jan 07, 2016 | 19.09 | 19.18 | 18.94 | 18.96 | 1,094,901 | -0.45(-2.32%) |
Jan 06, 2016 | 19.43 | 19.61 | 19.29 | 19.41 | 1,116,645 | -0.20(-1.02%) |
Jan 05, 2016 | 19.44 | 19.68 | 19.33 | 19.61 | 1,912,721 | +0.15(+0.77%) |