Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 21.45 | 21.92 | 21.41 | 21.91 | 3,922,236 | +0.51(+2.36%) |
Mar 30, 2016 | 21.97 | 22.08 | 21.19 | 21.41 | 3,940,354 | -0.48(-2.20%) |
Mar 29, 2016 | 21.16 | 21.92 | 20.96 | 21.89 | 3,269,656 | +0.63(+2.95%) |
Mar 28, 2016 | 21.19 | 21.48 | 21.16 | 21.26 | 1,947,392 | +0.11(+0.53%) |
Mar 24, 2016 | 21.09 | 21.15 | 21.15 | 21.15 | 2,297,530 | -0.03(-0.15%) |
Mar 23, 2016 | 21.83 | 21.84 | 21.10 | 21.18 | 2,545,695 | -0.62(-2.84%) |
Mar 22, 2016 | 21.34 | 21.90 | 21.30 | 21.80 | 2,985,535 | +0.29(+1.34%) |
Mar 21, 2016 | 21.34 | 21.68 | 21.30 | 21.51 | 4,111,482 | -0.36(-1.65%) |
Mar 18, 2016 | 21.51 | 22.09 | 21.30 | 21.87 | 5,195,108 | +0.47(+2.18%) |
Mar 17, 2016 | 21.18 | 21.49 | 21.10 | 21.41 | 2,624,385 | +0.30(+1.41%) |
Mar 16, 2016 | 20.62 | 21.18 | 20.45 | 21.11 | 2,661,639 | +0.37(+1.78%) |
Mar 15, 2016 | 21.27 | 21.31 | 20.61 | 20.74 | 3,902,833 | -0.63(-2.93%) |
Mar 14, 2016 | 21.51 | 21.75 | 21.18 | 21.37 | 4,347,812 | -0.36(-1.66%) |
Mar 11, 2016 | 21.38 | 21.74 | 21.03 | 21.73 | 4,985,884 | +0.59(+2.77%) |
Mar 10, 2016 | 20.69 | 21.35 | 20.69 | 21.14 | 4,150,896 | +0.13(+0.61%) |
Mar 09, 2016 | 21.00 | 21.34 | 20.95 | 21.02 | 5,183,940 | +0.18(+0.85%) |
Mar 08, 2016 | 21.35 | 21.47 | 20.78 | 20.84 | 3,822,006 | -0.74(-3.42%) |
Mar 07, 2016 | 20.73 | 21.88 | 20.53 | 21.58 | 7,367,392 | +0.70(+3.35%) |
Mar 04, 2016 | 20.99 | 21.11 | 20.65 | 20.88 | 5,382,720 | -0.06(-0.27%) |
Mar 03, 2016 | 20.69 | 21.02 | 20.42 | 20.94 | 3,850,863 | +0.31(+1.48%) |
Mar 02, 2016 | 20.46 | 20.76 | 20.22 | 20.63 | 3,401,485 | +0.12(+0.59%) |
Mar 01, 2016 | 20.11 | 20.71 | 19.99 | 20.51 | 3,743,858 | +0.56(+2.82%) |
Feb 29, 2016 | 20.11 | 20.19 | 19.92 | 19.95 | 5,255,857 | -0.22(-1.11%) |
Feb 26, 2016 | 19.98 | 20.53 | 19.58 | 20.17 | 4,568,510 | +0.39(+1.99%) |
Feb 25, 2016 | 20.05 | 20.05 | 19.63 | 19.78 | 5,070,818 | -0.29(-1.44%) |
Feb 24, 2016 | 19.39 | 20.11 | 19.18 | 20.07 | 5,656,693 | +0.54(+2.76%) |
Feb 23, 2016 | 19.88 | 19.99 | 19.51 | 19.53 | 5,795,289 | -0.52(-2.60%) |
Feb 22, 2016 | 19.97 | 20.45 | 19.97 | 20.05 | 5,839,475 | +0.27(+1.34%) |
Feb 19, 2016 | 19.20 | 19.91 | 19.04 | 19.79 | 9,087,893 | +0.57(+2.97%) |
Feb 18, 2016 | 18.45 | 19.54 | 18.39 | 19.22 | 12,240,055 | +0.31(+1.61%) |
Feb 17, 2016 | 18.64 | 19.00 | 18.60 | 18.91 | 7,364,021 | +0.37(+1.99%) |
Feb 16, 2016 | 17.73 | 18.58 | 17.57 | 18.54 | 6,714,241 | +0.96(+5.48%) |
Feb 12, 2016 | 17.01 | 17.58 | 17.58 | 17.58 | 6,307,809 | +0.13(+0.74%) |
Feb 11, 2016 | 17.63 | 17.63 | 17.04 | 17.45 | 6,904,462 | -0.52(-2.90%) |
Feb 10, 2016 | 17.88 | 18.37 | 17.75 | 17.97 | 5,280,874 | +0.27(+1.54%) |
Feb 09, 2016 | 17.72 | 18.18 | 17.66 | 17.70 | 4,387,482 | -0.25(-1.39%) |
Feb 08, 2016 | 17.93 | 18.14 | 17.69 | 17.95 | 5,247,368 | -0.23(-1.28%) |
Feb 05, 2016 | 18.12 | 18.53 | 18.02 | 18.18 | 5,053,516 | +0.05(+0.27%) |
Feb 04, 2016 | 17.47 | 18.59 | 17.24 | 18.13 | 4,505,153 | +0.31(+1.71%) |
Feb 03, 2016 | 17.78 | 17.95 | 17.13 | 17.83 | 4,948,218 | +0.51(+2.97%) |
Feb 02, 2016 | 17.42 | 17.64 | 17.27 | 17.31 | 4,801,157 | -0.24(-1.37%) |
Feb 01, 2016 | 17.42 | 17.59 | 17.17 | 17.55 | 4,756,883 | -0.06(-0.32%) |
Jan 29, 2016 | 17.39 | 17.97 | 17.18 | 17.61 | 6,380,360 | +0.36(+2.10%) |
Jan 28, 2016 | 17.28 | 17.36 | 17.06 | 17.25 | 5,187,791 | +0.14(+0.80%) |
Jan 27, 2016 | 17.61 | 17.86 | 17.05 | 17.11 | 4,648,200 | -0.58(-3.27%) |
Jan 26, 2016 | 17.07 | 17.72 | 17.06 | 17.69 | 6,565,525 | +0.65(+3.82%) |
Jan 25, 2016 | 17.31 | 17.33 | 17.01 | 17.04 | 4,062,763 | -0.23(-1.35%) |
Jan 22, 2016 | 17.50 | 17.78 | 17.14 | 17.27 | 3,826,100 | +0.13(+0.75%) |
Jan 21, 2016 | 17.24 | 17.51 | 16.95 | 17.14 | 4,359,247 | +0.00(+0.00%) |
Jan 20, 2016 | 17.00 | 17.31 | 16.59 | 17.14 | 4,717,426 | -0.08(-0.47%) |
Jan 19, 2016 | 18.12 | 18.12 | 17.09 | 17.23 | 6,638,144 | -0.64(-3.60%) |
Jan 15, 2016 | 17.93 | 17.87 | 17.87 | 17.87 | 8,481,933 | -0.77(-4.16%) |
Jan 14, 2016 | 18.19 | 18.81 | 18.18 | 18.64 | 7,458,056 | +0.56(+3.09%) |
Jan 13, 2016 | 18.28 | 18.72 | 17.97 | 18.08 | 7,693,584 | -0.06(-0.35%) |
Jan 12, 2016 | 18.63 | 18.71 | 17.90 | 18.15 | 5,093,239 | -0.31(-1.65%) |
Jan 11, 2016 | 18.63 | 18.64 | 18.04 | 18.45 | 4,982,696 | -0.02(-0.09%) |
Jan 08, 2016 | 18.84 | 18.92 | 18.41 | 18.47 | 5,335,417 | -0.30(-1.58%) |
Jan 07, 2016 | 19.39 | 19.64 | 18.59 | 18.77 | 7,964,547 | -1.06(-5.35%) |
Jan 06, 2016 | 19.92 | 20.16 | 19.76 | 19.83 | 4,724,117 | -0.43(-2.10%) |
Jan 05, 2016 | 20.80 | 20.87 | 20.22 | 20.25 | 5,316,620 | -0.49(-2.38%) |