Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 21.19 | 21.19 | 20.90 | 20.91 | 6,426,764 | -0.28(-1.31%) |
Mar 30, 2016 | 21.28 | 21.47 | 21.15 | 21.19 | 3,971,914 | +0.01(+0.06%) |
Mar 29, 2016 | 20.74 | 21.22 | 20.66 | 21.18 | 4,013,113 | +0.35(+1.67%) |
Mar 28, 2016 | 20.98 | 21.00 | 20.80 | 20.83 | 3,835,063 | -0.05(-0.23%) |
Mar 24, 2016 | 20.64 | 20.88 | 20.88 | 20.88 | 2,727,200 | +0.07(+0.33%) |
Mar 23, 2016 | 20.99 | 21.06 | 20.78 | 20.81 | 3,161,436 | -0.15(-0.72%) |
Mar 22, 2016 | 21.02 | 21.22 | 20.88 | 20.96 | 4,217,630 | -0.19(-0.90%) |
Mar 21, 2016 | 21.21 | 21.25 | 20.92 | 21.15 | 4,980,478 | -0.16(-0.73%) |
Mar 18, 2016 | 21.02 | 21.37 | 20.92 | 21.31 | 11,248,946 | +0.30(+1.40%) |
Mar 17, 2016 | 20.82 | 21.04 | 20.63 | 21.01 | 6,221,657 | +0.17(+0.83%) |
Mar 16, 2016 | 20.82 | 20.96 | 20.56 | 20.84 | 5,190,912 | -0.03(-0.12%) |
Mar 15, 2016 | 20.70 | 20.86 | 20.51 | 20.86 | 4,535,552 | -0.00(-0.02%) |
Mar 14, 2016 | 21.09 | 21.09 | 20.74 | 20.87 | 3,795,612 | -0.22(-1.05%) |
Mar 11, 2016 | 20.65 | 21.13 | 20.53 | 21.09 | 5,068,518 | +0.66(+3.21%) |
Mar 10, 2016 | 20.63 | 20.74 | 20.20 | 20.43 | 4,702,881 | -0.18(-0.86%) |
Mar 09, 2016 | 20.40 | 20.61 | 20.28 | 20.61 | 5,562,673 | +0.36(+1.80%) |
Mar 08, 2016 | 20.51 | 20.69 | 20.21 | 20.25 | 5,340,641 | -0.46(-2.20%) |
Mar 07, 2016 | 20.33 | 20.78 | 20.31 | 20.70 | 8,376,265 | +0.39(+1.90%) |
Mar 04, 2016 | 20.04 | 20.53 | 19.91 | 20.32 | 6,733,972 | +0.31(+1.54%) |
Mar 03, 2016 | 19.87 | 20.03 | 19.74 | 20.01 | 3,821,522 | +0.16(+0.83%) |
Mar 02, 2016 | 19.48 | 19.89 | 19.43 | 19.84 | 5,764,523 | +0.23(+1.15%) |
Mar 01, 2016 | 19.35 | 19.64 | 19.12 | 19.62 | 6,797,605 | +0.32(+1.64%) |
Feb 29, 2016 | 19.38 | 19.60 | 19.20 | 19.30 | 6,662,909 | -0.17(-0.87%) |
Feb 26, 2016 | 19.11 | 19.50 | 19.03 | 19.47 | 5,943,550 | +0.46(+2.44%) |
Feb 25, 2016 | 19.03 | 19.05 | 18.69 | 19.01 | 4,092,598 | +0.06(+0.30%) |
Feb 24, 2016 | 18.03 | 19.09 | 18.02 | 18.95 | 9,012,499 | +0.62(+3.36%) |
Feb 23, 2016 | 18.56 | 18.79 | 18.30 | 18.33 | 3,651,374 | -0.35(-1.88%) |
Feb 22, 2016 | 18.52 | 18.83 | 18.52 | 18.69 | 5,142,884 | +0.30(+1.65%) |
Feb 19, 2016 | 18.20 | 18.48 | 18.09 | 18.38 | 4,685,440 | +0.17(+0.94%) |
Feb 18, 2016 | 18.40 | 18.54 | 18.18 | 18.21 | 4,639,961 | -0.14(-0.77%) |
Feb 17, 2016 | 17.97 | 18.37 | 17.97 | 18.35 | 5,270,368 | +0.44(+2.47%) |
Feb 16, 2016 | 17.65 | 18.10 | 17.56 | 17.91 | 8,969,209 | +0.52(+3.02%) |
Feb 12, 2016 | 17.21 | 17.38 | 17.38 | 17.38 | 4,060,897 | +0.33(+1.92%) |
Feb 11, 2016 | 17.07 | 17.20 | 16.78 | 17.06 | 6,876,170 | -0.27(-1.54%) |
Feb 10, 2016 | 17.78 | 17.96 | 17.31 | 17.32 | 7,199,139 | -0.43(-2.40%) |
Feb 09, 2016 | 17.61 | 18.09 | 17.56 | 17.75 | 6,237,282 | +0.02(+0.10%) |
Feb 08, 2016 | 17.97 | 18.07 | 17.54 | 17.73 | 8,195,432 | -0.43(-2.37%) |
Feb 05, 2016 | 18.34 | 18.80 | 18.09 | 18.16 | 7,876,339 | -0.22(-1.22%) |
Feb 04, 2016 | 18.26 | 18.84 | 17.44 | 18.39 | 13,990,930 | +0.18(+0.99%) |
Feb 03, 2016 | 18.09 | 18.59 | 17.97 | 18.21 | 13,728,467 | -0.37(-1.99%) |
Feb 02, 2016 | 18.79 | 18.88 | 18.55 | 18.58 | 5,577,213 | -0.54(-2.81%) |
Feb 01, 2016 | 19.13 | 19.36 | 18.89 | 19.11 | 5,924,596 | -0.16(-0.85%) |
Jan 29, 2016 | 18.63 | 19.32 | 18.63 | 19.28 | 9,363,337 | +0.71(+3.82%) |
Jan 28, 2016 | 18.79 | 18.87 | 18.40 | 18.57 | 5,501,628 | -0.07(-0.39%) |
Jan 27, 2016 | 18.96 | 19.18 | 18.55 | 18.64 | 6,760,752 | -0.40(-2.08%) |
Jan 26, 2016 | 18.55 | 19.27 | 18.55 | 19.04 | 8,570,411 | +0.45(+2.43%) |
Jan 25, 2016 | 18.51 | 18.86 | 18.32 | 18.58 | 6,301,090 | +0.03(+0.14%) |
Jan 22, 2016 | 19.05 | 19.17 | 18.23 | 18.56 | 9,496,214 | -0.20(-1.08%) |
Jan 21, 2016 | 18.64 | 19.11 | 18.43 | 18.76 | 10,497,336 | +0.33(+1.77%) |
Jan 20, 2016 | 18.43 | 18.75 | 17.87 | 18.43 | 20,467,936 | +0.49(+2.76%) |
Jan 19, 2016 | 18.15 | 18.98 | 17.61 | 17.94 | 11,851,437 | +0.51(+2.91%) |
Jan 15, 2016 | 17.63 | 17.43 | 17.43 | 17.43 | 9,794,038 | -0.65(-3.62%) |
Jan 14, 2016 | 17.84 | 18.29 | 17.64 | 18.09 | 9,751,949 | +0.31(+1.77%) |
Jan 13, 2016 | 18.12 | 18.87 | 17.75 | 17.77 | 11,713,418 | -0.23(-1.29%) |
Jan 12, 2016 | 18.06 | 18.14 | 17.78 | 18.00 | 4,861,566 | +0.15(+0.84%) |
Jan 11, 2016 | 18.03 | 18.13 | 17.66 | 17.85 | 6,087,443 | -0.01(-0.07%) |
Jan 08, 2016 | 18.50 | 18.50 | 17.83 | 17.87 | 6,544,149 | -0.49(-2.65%) |
Jan 07, 2016 | 18.92 | 19.23 | 18.24 | 18.35 | 7,834,631 | -0.98(-5.05%) |
Jan 06, 2016 | 19.26 | 19.51 | 19.15 | 19.33 | 4,248,981 | -0.31(-1.56%) |
Jan 05, 2016 | 19.78 | 19.92 | 19.55 | 19.63 | 4,187,608 | -0.15(-0.74%) |