Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 21.25 | 21.30 | 21.19 | 21.22 | 910,637 | -0.03(-0.12%) |
Mar 30, 2016 | 21.27 | 21.34 | 21.21 | 21.25 | 1,150,489 | +0.08(+0.39%) |
Mar 29, 2016 | 20.92 | 21.17 | 20.87 | 21.17 | 1,208,868 | +0.21(+1.00%) |
Mar 28, 2016 | 21.00 | 21.02 | 20.91 | 20.96 | 1,900,004 | +0.01(+0.04%) |
Mar 24, 2016 | 20.85 | 20.95 | 20.95 | 20.95 | 764,653 | -0.01(-0.06%) |
Mar 23, 2016 | 21.07 | 21.08 | 20.94 | 20.96 | 1,183,917 | -0.14(-0.68%) |
Mar 22, 2016 | 21.01 | 21.17 | 21.00 | 21.11 | 890,500 | -0.00(-0.02%) |
Mar 21, 2016 | 21.05 | 21.14 | 21.03 | 21.11 | 1,536,597 | +0.02(+0.10%) |
Mar 18, 2016 | 21.07 | 21.12 | 21.03 | 21.09 | 1,302,684 | +0.10(+0.45%) |
Mar 17, 2016 | 20.84 | 21.06 | 20.81 | 21.00 | 1,986,762 | +0.13(+0.64%) |
Mar 16, 2016 | 20.69 | 20.91 | 20.68 | 20.86 | 1,145,474 | +0.13(+0.63%) |
Mar 15, 2016 | 20.66 | 20.74 | 20.63 | 20.73 | 780,230 | -0.03(-0.17%) |
Mar 14, 2016 | 20.75 | 20.83 | 20.71 | 20.77 | 1,066,360 | -0.03(-0.17%) |
Mar 11, 2016 | 20.64 | 20.81 | 20.63 | 20.80 | 1,020,118 | +0.34(+1.67%) |
Mar 10, 2016 | 20.53 | 20.62 | 20.25 | 20.46 | 1,513,355 | +0.00(+0.00%) |
Mar 09, 2016 | 20.46 | 20.49 | 20.37 | 20.46 | 946,978 | +0.10(+0.51%) |
Mar 08, 2016 | 20.48 | 20.51 | 20.33 | 20.36 | 1,798,061 | -0.24(-1.15%) |
Mar 07, 2016 | 20.46 | 20.65 | 20.46 | 20.59 | 885,712 | +0.03(+0.15%) |
Mar 04, 2016 | 20.53 | 20.67 | 20.44 | 20.56 | 3,577,141 | +0.05(+0.25%) |
Mar 03, 2016 | 20.40 | 20.51 | 20.33 | 20.51 | 4,396,210 | +0.09(+0.44%) |
Mar 02, 2016 | 20.28 | 20.43 | 20.24 | 20.42 | 965,561 | +0.10(+0.49%) |
Mar 01, 2016 | 20.01 | 20.32 | 19.95 | 20.32 | 1,648,626 | +0.48(+2.42%) |
Feb 29, 2016 | 20.01 | 20.12 | 19.84 | 19.84 | 1,273,916 | -0.17(-0.86%) |
Feb 26, 2016 | 20.14 | 20.15 | 19.98 | 20.01 | 760,622 | -0.02(-0.09%) |
Feb 25, 2016 | 19.86 | 20.03 | 19.77 | 20.03 | 1,935,925 | +0.22(+1.13%) |
Feb 24, 2016 | 19.52 | 19.83 | 19.40 | 19.81 | 1,305,090 | +0.09(+0.46%) |
Feb 23, 2016 | 19.89 | 19.91 | 19.70 | 19.72 | 5,290,866 | -0.24(-1.21%) |
Feb 22, 2016 | 19.87 | 19.97 | 19.83 | 19.96 | 1,061,596 | +0.28(+1.43%) |
Feb 19, 2016 | 19.58 | 19.68 | 19.50 | 19.68 | 1,356,987 | +0.01(+0.04%) |
Feb 18, 2016 | 19.80 | 19.81 | 19.65 | 19.67 | 1,623,449 | -0.08(-0.42%) |
Feb 17, 2016 | 19.56 | 19.79 | 19.53 | 19.75 | 1,998,067 | +0.33(+1.69%) |
Feb 16, 2016 | 19.32 | 19.43 | 19.21 | 19.42 | 5,902,977 | +0.33(+1.72%) |
Feb 12, 2016 | 18.92 | 19.09 | 19.09 | 19.09 | 1,988,083 | +0.38(+2.01%) |
Feb 11, 2016 | 18.66 | 18.83 | 18.53 | 18.72 | 3,225,818 | -0.24(-1.25%) |
Feb 10, 2016 | 19.06 | 19.27 | 18.94 | 18.96 | 6,138,272 | -0.00(-0.02%) |
Feb 09, 2016 | 18.76 | 19.11 | 18.76 | 18.96 | 2,148,372 | -0.00(-0.02%) |
Feb 08, 2016 | 19.02 | 19.07 | 18.70 | 18.96 | 3,000,458 | -0.29(-1.48%) |
Feb 05, 2016 | 19.57 | 19.57 | 19.18 | 19.25 | 1,188,545 | -0.39(-1.98%) |
Feb 04, 2016 | 19.55 | 19.77 | 19.52 | 19.64 | 1,030,708 | +0.04(+0.20%) |
Feb 03, 2016 | 19.61 | 19.66 | 19.18 | 19.60 | 6,376,594 | +0.10(+0.53%) |
Feb 02, 2016 | 19.72 | 19.72 | 19.44 | 19.50 | 1,524,454 | -0.38(-1.91%) |
Feb 01, 2016 | 19.74 | 19.96 | 19.66 | 19.88 | 3,371,422 | +0.00(+0.02%) |
Jan 29, 2016 | 19.48 | 19.87 | 19.47 | 19.87 | 1,782,389 | +0.47(+2.41%) |
Jan 28, 2016 | 19.49 | 19.50 | 19.20 | 19.41 | 1,661,421 | +0.09(+0.47%) |
Jan 27, 2016 | 19.46 | 19.66 | 19.20 | 19.31 | 1,720,309 | -0.20(-1.04%) |
Jan 26, 2016 | 19.33 | 19.55 | 19.29 | 19.52 | 1,664,633 | +0.27(+1.42%) |
Jan 25, 2016 | 19.50 | 19.50 | 19.23 | 19.25 | 5,515,555 | -0.30(-1.53%) |
Jan 22, 2016 | 19.47 | 19.57 | 19.39 | 19.54 | 1,515,765 | +0.38(+1.99%) |
Jan 21, 2016 | 19.10 | 19.37 | 18.95 | 19.16 | 2,059,784 | +0.08(+0.43%) |
Jan 20, 2016 | 18.99 | 19.24 | 18.57 | 19.08 | 4,926,559 | -0.21(-1.08%) |
Jan 19, 2016 | 19.52 | 19.52 | 19.11 | 19.29 | 4,117,663 | +0.00(+0.02%) |
Jan 15, 2016 | 19.18 | 19.28 | 19.28 | 19.28 | 4,022,422 | -0.42(-2.11%) |
Jan 14, 2016 | 19.46 | 19.83 | 19.27 | 19.70 | 5,001,473 | +0.30(+1.54%) |
Jan 13, 2016 | 19.98 | 20.02 | 19.34 | 19.40 | 3,098,882 | -0.50(-2.52%) |
Jan 12, 2016 | 19.94 | 20.00 | 19.65 | 19.90 | 2,029,390 | +0.16(+0.79%) |
Jan 11, 2016 | 19.86 | 19.89 | 19.51 | 19.75 | 3,417,211 | -0.00(-0.02%) |
Jan 08, 2016 | 20.11 | 20.14 | 19.72 | 19.75 | 2,971,109 | -0.22(-1.13%) |
Jan 07, 2016 | 20.12 | 20.31 | 19.92 | 19.98 | 2,959,418 | -0.49(-2.38%) |
Jan 06, 2016 | 20.43 | 20.59 | 20.34 | 20.46 | 1,568,097 | -0.27(-1.30%) |
Jan 05, 2016 | 20.74 | 20.78 | 20.60 | 20.73 | 1,588,022 | +0.04(+0.21%) |