Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 18.34 | 18.42 | 18.22 | 18.38 | 6,392,941 | +0.00(+0.00%) |
Mar 30, 2016 | 18.51 | 18.53 | 18.23 | 18.38 | 5,871,727 | -0.01(-0.05%) |
Mar 29, 2016 | 18.36 | 18.48 | 18.18 | 18.39 | 8,465,140 | -0.08(-0.43%) |
Mar 28, 2016 | 18.74 | 18.75 | 18.27 | 18.47 | 10,516,150 | -0.24(-1.28%) |
Mar 24, 2016 | 18.55 | 18.71 | 18.71 | 18.71 | 7,798,000 | +0.07(+0.38%) |
Mar 23, 2016 | 18.81 | 18.94 | 18.45 | 18.64 | 7,587,384 | -0.18(-0.96%) |
Mar 22, 2016 | 18.99 | 19.14 | 18.75 | 18.82 | 11,014,322 | -0.03(-0.16%) |
Mar 21, 2016 | 19.11 | 19.14 | 18.67 | 18.85 | 9,844,554 | +0.25(+1.34%) |
Mar 18, 2016 | 18.84 | 18.84 | 18.58 | 18.60 | 18,272,668 | -0.13(-0.69%) |
Mar 17, 2016 | 18.66 | 18.83 | 18.57 | 18.73 | 8,798,055 | +0.15(+0.81%) |
Mar 16, 2016 | 18.34 | 18.66 | 18.34 | 18.58 | 5,334,802 | +0.12(+0.65%) |
Mar 15, 2016 | 18.29 | 18.54 | 18.25 | 18.46 | 7,046,146 | -0.08(-0.43%) |
Mar 14, 2016 | 18.30 | 18.64 | 18.27 | 18.54 | 15,701,256 | +0.15(+0.82%) |
Mar 11, 2016 | 18.23 | 18.50 | 18.15 | 18.39 | 11,741,421 | +0.69(+3.90%) |
Mar 10, 2016 | 17.76 | 17.82 | 17.44 | 17.70 | 8,269,233 | +0.11(+0.63%) |
Mar 09, 2016 | 16.99 | 17.66 | 16.74 | 17.59 | 11,232,238 | +0.64(+3.78%) |
Mar 08, 2016 | 17.04 | 17.12 | 16.87 | 16.95 | 11,165,750 | -0.14(-0.82%) |
Mar 07, 2016 | 16.81 | 17.18 | 16.54 | 17.09 | 11,849,802 | +0.47(+2.83%) |
Mar 04, 2016 | 16.73 | 16.91 | 16.14 | 16.62 | 16,278,454 | -3.90(-19.01%) |
Mar 03, 2016 | 20.47 | 20.59 | 19.85 | 20.52 | 9,729,243 | +0.11(+0.54%) |
Mar 02, 2016 | 20.34 | 20.58 | 20.09 | 20.41 | 11,374,131 | +0.13(+0.64%) |
Mar 01, 2016 | 19.47 | 20.34 | 19.40 | 20.28 | 11,195,411 | +0.97(+5.02%) |
Feb 29, 2016 | 19.38 | 19.48 | 19.18 | 19.31 | 6,733,797 | -0.13(-0.67%) |
Feb 26, 2016 | 19.84 | 19.90 | 19.32 | 19.44 | 5,784,781 | -0.23(-1.17%) |
Feb 25, 2016 | 19.38 | 19.69 | 19.19 | 19.67 | 5,894,420 | +0.38(+1.97%) |
Feb 24, 2016 | 19.41 | 19.50 | 19.02 | 19.29 | 7,440,142 | -0.27(-1.38%) |
Feb 23, 2016 | 20.01 | 20.09 | 19.52 | 19.56 | 5,712,263 | -0.57(-2.83%) |
Feb 22, 2016 | 20.10 | 20.35 | 20.04 | 20.13 | 5,503,206 | +0.20(+1.00%) |
Feb 19, 2016 | 19.80 | 19.98 | 19.58 | 19.93 | 4,577,907 | +0.12(+0.61%) |
Feb 18, 2016 | 19.85 | 19.97 | 19.74 | 19.81 | 4,697,061 | -0.16(-0.80%) |
Feb 17, 2016 | 19.71 | 20.05 | 19.64 | 19.97 | 7,147,560 | +0.42(+2.15%) |
Feb 16, 2016 | 19.40 | 19.65 | 19.12 | 19.55 | 11,493,525 | +0.40(+2.09%) |
Feb 12, 2016 | 18.81 | 19.15 | 19.15 | 19.15 | 6,552,500 | +0.38(+2.02%) |
Feb 11, 2016 | 18.61 | 18.90 | 18.48 | 18.77 | 8,295,139 | -0.12(-0.66%) |
Feb 10, 2016 | 18.95 | 19.20 | 18.76 | 18.89 | 6,859,315 | +0.18(+0.93%) |
Feb 09, 2016 | 19.06 | 19.19 | 18.56 | 18.72 | 8,129,546 | -0.52(-2.70%) |
Feb 08, 2016 | 19.44 | 19.57 | 18.90 | 19.24 | 9,719,873 | -0.52(-2.63%) |
Feb 05, 2016 | 20.74 | 21.07 | 19.65 | 19.76 | 23,911,748 | +0.58(+3.02%) |
Feb 04, 2016 | 19.19 | 19.31 | 18.93 | 19.18 | 9,829,163 | -0.10(-0.52%) |
Feb 03, 2016 | 19.44 | 19.49 | 18.96 | 19.28 | 6,545,529 | +0.01(+0.05%) |
Feb 02, 2016 | 19.60 | 19.61 | 19.21 | 19.27 | 4,218,829 | -0.48(-2.43%) |
Feb 01, 2016 | 19.68 | 19.84 | 19.46 | 19.75 | 9,600,292 | -0.09(-0.45%) |
Jan 29, 2016 | 19.68 | 19.87 | 19.56 | 19.84 | 15,071,265 | +0.34(+1.74%) |
Jan 28, 2016 | 19.44 | 19.66 | 19.29 | 19.50 | 6,069,590 | +0.29(+1.48%) |
Jan 27, 2016 | 19.22 | 19.55 | 19.09 | 19.21 | 5,626,157 | -0.02(-0.08%) |
Jan 26, 2016 | 18.90 | 19.26 | 18.90 | 19.23 | 4,752,377 | +0.41(+2.18%) |
Jan 25, 2016 | 19.44 | 19.44 | 18.81 | 18.82 | 6,465,594 | -0.65(-3.34%) |
Jan 22, 2016 | 19.26 | 19.47 | 19.16 | 19.47 | 5,319,953 | +0.49(+2.58%) |
Jan 21, 2016 | 18.93 | 19.12 | 18.79 | 18.98 | 5,699,325 | +0.16(+0.85%) |
Jan 20, 2016 | 18.60 | 18.91 | 18.31 | 18.82 | 11,773,530 | -0.21(-1.10%) |
Jan 19, 2016 | 20.10 | 20.14 | 18.84 | 19.03 | 14,227,400 | -0.70(-3.55%) |
Jan 15, 2016 | 21.04 | 19.73 | 19.73 | 19.73 | 14,563,900 | -0.75(-3.66%) |
Jan 14, 2016 | 20.30 | 20.55 | 20.19 | 20.48 | 7,983,703 | +0.23(+1.14%) |
Jan 13, 2016 | 20.76 | 20.92 | 20.18 | 20.25 | 7,016,087 | -0.40(-1.94%) |
Jan 12, 2016 | 20.51 | 20.77 | 20.34 | 20.65 | 5,953,096 | +0.29(+1.42%) |
Jan 11, 2016 | 20.54 | 20.62 | 20.17 | 20.36 | 8,073,515 | -0.13(-0.63%) |
Jan 08, 2016 | 20.52 | 20.67 | 20.42 | 20.49 | 7,120,915 | -0.01(-0.05%) |
Jan 07, 2016 | 20.48 | 20.91 | 20.34 | 20.50 | 8,246,937 | -0.35(-1.68%) |
Jan 06, 2016 | 20.65 | 20.88 | 20.53 | 20.85 | 6,014,819 | -0.03(-0.14%) |
Jan 05, 2016 | 20.84 | 20.99 | 20.62 | 20.88 | 7,229,768 | +0.04(+0.19%) |