Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 20.27 | 20.62 | 20.23 | 20.53 | 4,210,616 | +0.21(+1.05%) |
Mar 30, 2016 | 20.36 | 20.59 | 20.22 | 20.32 | 3,160,271 | +0.25(+1.25%) |
Mar 29, 2016 | 19.75 | 20.17 | 19.62 | 20.07 | 3,852,405 | +0.04(+0.18%) |
Mar 28, 2016 | 19.99 | 20.08 | 19.68 | 20.03 | 3,729,131 | +0.04(+0.22%) |
Mar 24, 2016 | 19.46 | 19.99 | 19.99 | 19.99 | 5,143,701 | +0.11(+0.56%) |
Mar 23, 2016 | 20.40 | 20.45 | 19.87 | 19.88 | 5,325,495 | -0.69(-3.37%) |
Mar 22, 2016 | 20.20 | 20.85 | 20.18 | 20.57 | 8,080,951 | +0.07(+0.36%) |
Mar 21, 2016 | 20.35 | 20.51 | 20.22 | 20.50 | 5,427,458 | +0.09(+0.43%) |
Mar 18, 2016 | 20.87 | 20.91 | 20.34 | 20.41 | 6,934,460 | -0.37(-1.78%) |
Mar 17, 2016 | 20.62 | 20.84 | 20.41 | 20.78 | 5,000,760 | +0.44(+2.14%) |
Mar 16, 2016 | 19.89 | 20.39 | 19.73 | 20.34 | 7,248,346 | +0.59(+2.99%) |
Mar 15, 2016 | 19.04 | 19.76 | 19.04 | 19.75 | 4,921,808 | +0.40(+2.06%) |
Mar 14, 2016 | 19.05 | 19.42 | 18.86 | 19.35 | 4,395,553 | +0.04(+0.19%) |
Mar 11, 2016 | 19.23 | 19.49 | 19.17 | 19.32 | 7,184,678 | +0.36(+1.91%) |
Mar 10, 2016 | 19.07 | 19.22 | 18.61 | 18.95 | 4,472,706 | -0.26(-1.34%) |
Mar 09, 2016 | 19.16 | 19.46 | 18.99 | 19.21 | 6,274,782 | +0.34(+1.80%) |
Mar 08, 2016 | 19.07 | 19.10 | 18.65 | 18.87 | 4,786,407 | -0.35(-1.84%) |
Mar 07, 2016 | 18.60 | 19.46 | 18.59 | 19.23 | 6,997,253 | +0.53(+2.84%) |
Mar 04, 2016 | 18.58 | 18.84 | 18.40 | 18.70 | 6,659,135 | +0.27(+1.44%) |
Mar 03, 2016 | 18.35 | 18.63 | 18.19 | 18.43 | 7,805,515 | +0.07(+0.36%) |
Mar 02, 2016 | 18.26 | 18.39 | 17.78 | 18.36 | 5,475,119 | +0.02(+0.10%) |
Mar 01, 2016 | 18.08 | 18.45 | 18.04 | 18.34 | 6,458,809 | +0.42(+2.37%) |
Feb 29, 2016 | 18.02 | 18.29 | 17.83 | 17.92 | 6,712,990 | +0.10(+0.53%) |
Feb 26, 2016 | 18.39 | 18.45 | 17.70 | 17.82 | 5,837,067 | -0.22(-1.22%) |
Feb 25, 2016 | 17.66 | 18.16 | 17.57 | 18.04 | 5,763,625 | +0.40(+2.24%) |
Feb 24, 2016 | 16.92 | 17.74 | 16.91 | 17.65 | 5,920,035 | +0.24(+1.39%) |
Feb 23, 2016 | 17.72 | 17.82 | 17.25 | 17.41 | 6,302,411 | -0.61(-3.37%) |
Feb 22, 2016 | 17.91 | 18.10 | 17.83 | 18.02 | 6,530,199 | +0.53(+3.06%) |
Feb 19, 2016 | 17.10 | 17.56 | 17.03 | 17.48 | 5,982,886 | -0.08(-0.46%) |
Feb 18, 2016 | 17.89 | 17.93 | 17.34 | 17.56 | 8,970,594 | +0.01(+0.04%) |
Feb 17, 2016 | 16.60 | 17.65 | 16.43 | 17.55 | 8,659,919 | +1.21(+7.39%) |
Feb 16, 2016 | 16.54 | 16.60 | 15.91 | 16.35 | 5,969,419 | +0.18(+1.13%) |
Feb 12, 2016 | 16.03 | 16.16 | 16.16 | 16.16 | 6,645,869 | +0.70(+4.55%) |
Feb 11, 2016 | 15.10 | 15.56 | 14.90 | 15.46 | 10,075,784 | -0.07(-0.47%) |
Feb 10, 2016 | 15.74 | 16.02 | 15.45 | 15.53 | 7,745,906 | -0.26(-1.62%) |
Feb 09, 2016 | 16.25 | 16.38 | 15.62 | 15.79 | 7,164,605 | -0.70(-4.26%) |
Feb 08, 2016 | 16.51 | 16.84 | 16.21 | 16.49 | 9,479,498 | -0.31(-1.83%) |
Feb 05, 2016 | 16.87 | 16.99 | 16.60 | 16.80 | 8,112,969 | -0.12(-0.74%) |
Feb 04, 2016 | 16.57 | 17.55 | 16.57 | 16.92 | 8,549,645 | +0.16(+0.96%) |
Feb 03, 2016 | 16.75 | 16.87 | 16.08 | 16.76 | 10,906,640 | +0.50(+3.06%) |
Feb 02, 2016 | 16.22 | 16.31 | 15.78 | 16.27 | 10,376,907 | -0.45(-2.71%) |
Feb 01, 2016 | 16.98 | 16.99 | 16.46 | 16.72 | 10,514,963 | -0.52(-3.02%) |
Jan 29, 2016 | 17.28 | 17.33 | 16.73 | 17.24 | 7,174,414 | +0.15(+0.90%) |
Jan 28, 2016 | 17.04 | 17.22 | 16.64 | 17.09 | 9,507,285 | +0.81(+4.95%) |
Jan 27, 2016 | 15.98 | 16.58 | 15.88 | 16.28 | 8,401,947 | +0.15(+0.91%) |
Jan 26, 2016 | 15.63 | 16.26 | 15.59 | 16.13 | 8,988,509 | +0.78(+5.05%) |
Jan 25, 2016 | 15.93 | 16.12 | 15.31 | 15.36 | 6,692,159 | -0.83(-5.15%) |
Jan 22, 2016 | 16.01 | 16.33 | 15.92 | 16.19 | 9,244,282 | +0.94(+6.14%) |
Jan 21, 2016 | 14.42 | 15.48 | 14.36 | 15.26 | 11,431,306 | +0.90(+6.27%) |
Jan 20, 2016 | 14.27 | 14.60 | 13.70 | 14.36 | 15,505,203 | -0.27(-1.85%) |
Jan 19, 2016 | 15.36 | 15.56 | 14.40 | 14.63 | 12,981,617 | -1.11(-7.03%) |
Jan 15, 2016 | 15.61 | 15.73 | 15.73 | 15.73 | 8,342,239 | -0.78(-4.70%) |
Jan 14, 2016 | 16.07 | 16.57 | 15.82 | 16.51 | 6,447,617 | +0.54(+3.39%) |
Jan 13, 2016 | 16.85 | 16.85 | 15.91 | 15.97 | 7,530,469 | -0.67(-4.00%) |
Jan 12, 2016 | 16.61 | 16.65 | 16.07 | 16.63 | 6,407,433 | +0.23(+1.38%) |
Jan 11, 2016 | 17.25 | 17.29 | 16.35 | 16.40 | 8,509,703 | -0.79(-4.60%) |
Jan 08, 2016 | 17.58 | 17.62 | 17.14 | 17.20 | 5,918,107 | -0.10(-0.59%) |
Jan 07, 2016 | 17.37 | 17.52 | 17.14 | 17.30 | 8,942,199 | -0.42(-2.40%) |
Jan 06, 2016 | 18.13 | 18.13 | 17.66 | 17.72 | 5,892,372 | -0.81(-4.38%) |
Jan 05, 2016 | 18.54 | 18.59 | 18.12 | 18.54 | 5,358,524 | +0.01(+0.08%) |