Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 21.39 | 21.59 | 20.92 | 21.07 | 2,162,581 | -0.19(-0.89%) |
Mar 30, 2016 | 21.31 | 21.64 | 20.85 | 21.26 | 2,661,882 | -0.22(-1.02%) |
Mar 29, 2016 | 20.82 | 21.71 | 20.67 | 21.48 | 3,230,387 | +0.69(+3.32%) |
Mar 28, 2016 | 20.78 | 20.87 | 20.27 | 20.79 | 2,294,289 | -0.12(-0.57%) |
Mar 24, 2016 | 20.91 | 20.91 | 20.91 | 0 | +0.54(+2.65%) | |
Mar 23, 2016 | 21.04 | 21.11 | 20.15 | 20.37 | 4,278,132 | -1.26(-5.83%) |
Mar 22, 2016 | 22.29 | 22.44 | 21.50 | 21.63 | 2,727,326 | -0.38(-1.73%) |
Mar 21, 2016 | 21.80 | 22.28 | 21.65 | 22.01 | 2,522,266 | +0.06(+0.27%) |
Mar 18, 2016 | 21.61 | 22.37 | 21.61 | 21.95 | 5,621,290 | +0.10(+0.46%) |
Mar 17, 2016 | 22.50 | 22.91 | 21.82 | 21.85 | 4,702,247 | -0.45(-2.02%) |
Mar 16, 2016 | 21.25 | 22.31 | 20.75 | 22.30 | 4,011,325 | +0.87(+4.06%) |
Mar 15, 2016 | 20.76 | 21.44 | 20.47 | 21.43 | 3,546,344 | +0.42(+2.00%) |
Mar 14, 2016 | 21.86 | 22.12 | 20.84 | 21.01 | 3,856,439 | -0.65(-3.00%) |
Mar 11, 2016 | 21.94 | 22.43 | 21.54 | 21.66 | 3,869,010 | -0.38(-1.72%) |
Mar 10, 2016 | 21.05 | 22.12 | 20.89 | 22.04 | 6,865,131 | +1.18(+5.66%) |
Mar 09, 2016 | 20.45 | 21.05 | 20.14 | 20.86 | 4,713,677 | -0.02(-0.10%) |
Mar 08, 2016 | 21.70 | 21.85 | 20.56 | 20.88 | 4,980,090 | -0.28(-1.32%) |
Mar 07, 2016 | 20.50 | 21.74 | 20.47 | 21.16 | 6,557,479 | +0.99(+4.91%) |
Mar 04, 2016 | 20.42 | 21.75 | 20.16 | 20.17 | 9,799,493 | +0.13(+0.65%) |
Mar 03, 2016 | 19.45 | 20.30 | 19.41 | 20.04 | 4,902,656 | +0.73(+3.78%) |
Mar 02, 2016 | 18.80 | 19.41 | 18.59 | 19.31 | 3,674,189 | +0.71(+3.82%) |
Mar 01, 2016 | 19.55 | 19.60 | 18.60 | 18.60 | 5,789,406 | -0.84(-4.32%) |
Feb 29, 2016 | 18.76 | 19.44 | 18.70 | 19.44 | 5,757,806 | +0.71(+3.79%) |
Feb 26, 2016 | 19.32 | 20.04 | 18.51 | 18.73 | 15,477,263 | -2.81(-13.05%) |
Feb 25, 2016 | 21.32 | 21.89 | 21.09 | 21.54 | 3,860,740 | -0.07(-0.32%) |
Feb 24, 2016 | 22.16 | 22.78 | 21.23 | 21.61 | 6,853,370 | +0.35(+1.65%) |
Feb 23, 2016 | 21.14 | 21.64 | 21.07 | 21.26 | 3,359,903 | +0.55(+2.66%) |
Feb 22, 2016 | 20.50 | 21.30 | 20.37 | 20.71 | 4,246,437 | -0.54(-2.54%) |
Feb 19, 2016 | 21.74 | 22.18 | 21.08 | 21.25 | 5,556,597 | -0.43(-1.98%) |
Feb 18, 2016 | 20.20 | 21.79 | 20.11 | 21.68 | 6,130,535 | +1.25(+6.12%) |
Feb 17, 2016 | 20.71 | 20.72 | 19.95 | 20.43 | 4,702,707 | -0.12(-0.58%) |
Feb 16, 2016 | 20.47 | 21.30 | 20.15 | 20.55 | 5,246,478 | -1.16(-5.34%) |
Feb 12, 2016 | 21.71 | 21.71 | 21.71 | 0 | +0.79(+3.78%) | |
Feb 11, 2016 | 22.04 | 22.27 | 20.69 | 20.92 | 8,194,147 | +0.61(+3.00%) |
Feb 10, 2016 | 19.40 | 20.32 | 18.43 | 20.31 | 5,783,413 | +0.69(+3.52%) |
Feb 09, 2016 | 20.65 | 20.80 | 19.49 | 19.62 | 5,863,399 | -0.90(-4.39%) |
Feb 08, 2016 | 19.91 | 21.03 | 19.90 | 20.52 | 7,158,734 | +1.40(+7.32%) |
Feb 05, 2016 | 17.60 | 19.12 | 17.59 | 19.12 | 4,757,026 | +1.13(+6.28%) |
Feb 04, 2016 | 17.85 | 18.45 | 17.65 | 17.99 | 6,753,957 | +0.87(+5.08%) |
Feb 03, 2016 | 15.84 | 17.24 | 15.82 | 17.12 | 4,829,543 | +1.30(+8.22%) |
Feb 02, 2016 | 16.09 | 16.43 | 15.64 | 15.82 | 3,377,139 | -0.24(-1.49%) |
Feb 01, 2016 | 16.15 | 16.75 | 15.94 | 16.06 | 2,872,156 | +0.10(+0.63%) |
Jan 29, 2016 | 15.54 | 16.15 | 15.45 | 15.96 | 2,756,754 | +0.40(+2.57%) |
Jan 28, 2016 | 15.25 | 15.82 | 14.97 | 15.56 | 2,566,829 | -0.08(-0.51%) |
Jan 27, 2016 | 15.00 | 15.74 | 14.76 | 15.64 | 2,998,171 | +0.54(+3.58%) |
Jan 26, 2016 | 14.81 | 15.34 | 14.64 | 15.10 | 3,305,178 | +0.44(+3.00%) |
Jan 25, 2016 | 14.77 | 14.99 | 14.45 | 14.66 | 4,013,625 | +0.29(+2.02%) |
Jan 22, 2016 | 13.72 | 14.38 | 13.66 | 14.37 | 3,829,810 | +0.36(+2.57%) |
Jan 21, 2016 | 14.17 | 14.21 | 13.55 | 14.01 | 3,229,218 | -0.31(-2.16%) |
Jan 20, 2016 | 14.70 | 14.75 | 14.12 | 14.32 | 3,936,022 | -0.01(-0.07%) |
Jan 19, 2016 | 15.00 | 15.06 | 14.14 | 14.33 | 3,007,400 | -0.78(-5.16%) |
Jan 18, 2016 | 15.00 | 15.23 | 14.95 | 15.11 | 632,832 | +0.10(+0.67%) |
Jan 15, 2016 | 15.64 | 15.67 | 14.91 | 15.01 | 4,078,028 | +0.02(+0.13%) |
Jan 14, 2016 | 15.84 | 16.05 | 14.65 | 14.99 | 4,376,291 | -1.00(-6.25%) |
Jan 13, 2016 | 15.97 | 16.23 | 15.52 | 15.99 | 4,082,893 | -0.34(-2.08%) |
Jan 12, 2016 | 16.43 | 16.43 | 15.92 | 16.33 | 3,387,895 | -0.47(-2.80%) |
Jan 11, 2016 | 17.80 | 17.85 | 16.53 | 16.80 | 3,540,524 | -0.88(-4.98%) |
Jan 08, 2016 | 17.42 | 17.82 | 17.27 | 17.68 | 2,898,315 | -0.26(-1.45%) |
Jan 07, 2016 | 17.21 | 18.13 | 16.95 | 17.94 | 5,722,944 | +1.32(+7.94%) |
Jan 06, 2016 | 16.54 | 17.15 | 16.52 | 16.62 | 4,310,628 | +0.42(+2.59%) |
Jan 05, 2016 | 16.59 | 16.65 | 16.09 | 16.20 | 2,522,276 | -0.34(-2.06%) |