Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 20.08 | 20.36 | 19.92 | 20.25 | 5,136,420 | +0.14(+0.70%) |
Mar 30, 2016 | 20.29 | 20.48 | 19.96 | 20.11 | 7,603,388 | +0.07(+0.33%) |
Mar 29, 2016 | 19.45 | 20.33 | 19.13 | 20.04 | 8,897,750 | +0.73(+3.77%) |
Mar 28, 2016 | 19.38 | 19.50 | 19.03 | 19.32 | 5,741,080 | -0.07(-0.34%) |
Mar 24, 2016 | 19.37 | 19.38 | 19.38 | 19.38 | 7,429,987 | -0.23(-1.16%) |
Mar 23, 2016 | 19.93 | 19.94 | 19.53 | 19.61 | 3,807,263 | -0.45(-2.26%) |
Mar 22, 2016 | 19.66 | 20.08 | 19.65 | 20.06 | 4,874,019 | +0.25(+1.29%) |
Mar 21, 2016 | 20.21 | 20.26 | 19.66 | 19.81 | 7,105,771 | -0.43(-2.10%) |
Mar 18, 2016 | 20.26 | 20.54 | 19.88 | 20.23 | 12,487,630 | +0.44(+2.24%) |
Mar 17, 2016 | 20.02 | 20.38 | 19.71 | 19.79 | 9,312,698 | -0.24(-1.18%) |
Mar 16, 2016 | 19.51 | 20.12 | 19.49 | 20.02 | 6,963,739 | +0.50(+2.56%) |
Mar 15, 2016 | 20.00 | 20.24 | 19.33 | 19.52 | 5,487,499 | -0.25(-1.29%) |
Mar 14, 2016 | 19.58 | 20.01 | 19.55 | 19.78 | 5,219,003 | +0.12(+0.62%) |
Mar 11, 2016 | 19.37 | 19.67 | 19.36 | 19.66 | 5,145,329 | +0.44(+2.31%) |
Mar 10, 2016 | 19.08 | 19.35 | 18.91 | 19.21 | 6,875,763 | +0.27(+1.45%) |
Mar 09, 2016 | 18.57 | 19.06 | 18.47 | 18.94 | 10,411,628 | +0.68(+3.72%) |
Mar 08, 2016 | 18.44 | 18.74 | 18.21 | 18.26 | 8,555,953 | -0.46(-2.47%) |
Mar 07, 2016 | 18.43 | 18.90 | 18.41 | 18.72 | 6,512,029 | +0.01(+0.05%) |
Mar 04, 2016 | 19.25 | 19.26 | 18.47 | 18.71 | 10,802,703 | -0.49(-2.56%) |
Mar 03, 2016 | 18.99 | 19.25 | 18.58 | 19.20 | 7,860,505 | +0.06(+0.30%) |
Mar 02, 2016 | 18.98 | 19.32 | 18.67 | 19.15 | 7,769,643 | +0.32(+1.71%) |
Mar 01, 2016 | 18.28 | 19.01 | 18.03 | 18.82 | 9,821,459 | +0.94(+5.28%) |
Feb 29, 2016 | 17.82 | 18.12 | 17.70 | 17.88 | 6,134,384 | +0.06(+0.32%) |
Feb 26, 2016 | 17.65 | 17.95 | 17.47 | 17.82 | 7,226,020 | +0.50(+2.89%) |
Feb 25, 2016 | 17.28 | 17.44 | 16.76 | 17.32 | 7,449,417 | +0.08(+0.49%) |
Feb 24, 2016 | 16.98 | 17.28 | 16.52 | 17.24 | 6,907,374 | +0.03(+0.16%) |
Feb 23, 2016 | 17.62 | 17.77 | 17.13 | 17.21 | 7,298,435 | -0.51(-2.88%) |
Feb 22, 2016 | 17.84 | 18.02 | 17.57 | 17.72 | 10,864,281 | +0.66(+3.88%) |
Feb 19, 2016 | 17.22 | 17.22 | 16.38 | 17.06 | 16,825,032 | -0.32(-1.85%) |
Feb 18, 2016 | 18.30 | 18.34 | 17.18 | 17.38 | 27,862,744 | -1.58(-8.32%) |
Feb 17, 2016 | 18.20 | 19.02 | 18.20 | 18.96 | 14,736,751 | +0.87(+4.80%) |
Feb 16, 2016 | 17.57 | 18.13 | 17.47 | 18.09 | 10,719,235 | +0.98(+5.74%) |
Feb 12, 2016 | 16.38 | 17.11 | 17.11 | 17.11 | 12,108,601 | +1.11(+6.97%) |
Feb 11, 2016 | 15.83 | 16.20 | 15.59 | 15.99 | 9,127,586 | -0.23(-1.40%) |
Feb 10, 2016 | 15.82 | 16.81 | 15.82 | 16.22 | 9,739,822 | +0.58(+3.68%) |
Feb 09, 2016 | 15.58 | 16.09 | 15.28 | 15.64 | 9,849,623 | -0.29(-1.84%) |
Feb 08, 2016 | 16.72 | 16.78 | 15.45 | 15.93 | 13,967,484 | -0.95(-5.65%) |
Feb 05, 2016 | 17.72 | 17.72 | 16.64 | 16.89 | 10,826,217 | -0.84(-4.74%) |
Feb 04, 2016 | 17.60 | 18.12 | 17.46 | 17.73 | 7,956,053 | +0.21(+1.19%) |
Feb 03, 2016 | 18.25 | 18.29 | 16.90 | 17.52 | 9,837,450 | -0.51(-2.83%) |
Feb 02, 2016 | 18.71 | 18.77 | 17.92 | 18.03 | 8,432,110 | -0.91(-4.79%) |
Feb 01, 2016 | 18.92 | 19.13 | 18.42 | 18.94 | 7,207,281 | -0.03(-0.15%) |
Jan 29, 2016 | 18.39 | 19.05 | 18.36 | 18.97 | 9,329,242 | +0.76(+4.15%) |
Jan 28, 2016 | 18.81 | 19.21 | 18.06 | 18.21 | 13,261,185 | -0.18(-0.98%) |
Jan 27, 2016 | 18.15 | 18.69 | 18.07 | 18.39 | 8,286,949 | +0.34(+1.88%) |
Jan 26, 2016 | 17.89 | 18.10 | 17.53 | 18.05 | 6,146,197 | +0.21(+1.16%) |
Jan 25, 2016 | 18.32 | 18.65 | 17.81 | 17.84 | 5,268,361 | -0.43(-2.33%) |
Jan 22, 2016 | 18.42 | 18.67 | 17.96 | 18.27 | 6,408,659 | +0.30(+1.68%) |
Jan 21, 2016 | 18.10 | 18.30 | 17.62 | 17.96 | 7,121,467 | -0.09(-0.47%) |
Jan 20, 2016 | 18.08 | 18.42 | 16.58 | 18.05 | 14,906,071 | -0.49(-2.65%) |
Jan 19, 2016 | 19.17 | 19.17 | 18.19 | 18.54 | 8,275,516 | -0.22(-1.16%) |
Jan 15, 2016 | 18.97 | 18.76 | 18.76 | 18.76 | 12,171,385 | -0.39(-2.02%) |
Jan 14, 2016 | 18.91 | 19.43 | 18.43 | 19.15 | 7,755,208 | +0.24(+1.25%) |
Jan 13, 2016 | 20.17 | 20.31 | 18.81 | 18.91 | 8,289,250 | -1.05(-5.25%) |
Jan 12, 2016 | 19.92 | 20.51 | 19.48 | 19.96 | 7,887,985 | +0.28(+1.44%) |
Jan 11, 2016 | 19.63 | 19.92 | 19.28 | 19.67 | 6,679,717 | +0.32(+1.66%) |
Jan 08, 2016 | 19.67 | 20.03 | 19.23 | 19.35 | 8,923,820 | -0.12(-0.63%) |
Jan 07, 2016 | 20.51 | 20.59 | 19.22 | 19.48 | 13,526,212 | -1.67(-7.91%) |
Jan 06, 2016 | 21.00 | 21.36 | 20.79 | 21.15 | 7,142,527 | -0.34(-1.58%) |
Jan 05, 2016 | 21.16 | 21.70 | 20.98 | 21.49 | 8,744,924 | +0.47(+2.25%) |