Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 20.10 | 20.24 | 19.96 | 19.96 | 1,933,327 | -0.08(-0.38%) |
Mar 30, 2016 | 19.98 | 20.21 | 19.96 | 20.04 | 1,839,033 | +0.28(+1.41%) |
Mar 29, 2016 | 19.45 | 19.82 | 19.36 | 19.76 | 1,868,601 | +0.20(+1.03%) |
Mar 28, 2016 | 19.48 | 19.58 | 19.35 | 19.56 | 2,209,286 | +0.12(+0.61%) |
Mar 24, 2016 | 19.29 | 19.44 | 19.44 | 19.44 | 1,350,381 | -0.09(-0.47%) |
Mar 23, 2016 | 19.81 | 19.82 | 19.49 | 19.53 | 3,563,446 | -0.42(-2.11%) |
Mar 22, 2016 | 19.85 | 20.02 | 19.85 | 19.95 | 1,478,835 | -0.01(-0.04%) |
Mar 21, 2016 | 19.90 | 20.01 | 19.83 | 19.96 | 2,790,266 | +0.00(+0.00%) |
Mar 18, 2016 | 20.23 | 20.25 | 19.92 | 19.96 | 5,723,024 | -0.20(-1.00%) |
Mar 17, 2016 | 20.02 | 20.27 | 19.91 | 20.17 | 3,879,385 | +0.39(+1.96%) |
Mar 16, 2016 | 19.36 | 19.82 | 19.35 | 19.78 | 2,551,304 | +0.42(+2.17%) |
Mar 15, 2016 | 19.34 | 19.36 | 19.14 | 19.36 | 3,122,325 | -0.24(-1.20%) |
Mar 14, 2016 | 19.62 | 19.67 | 19.46 | 19.59 | 3,356,951 | -0.10(-0.51%) |
Mar 11, 2016 | 19.60 | 19.74 | 19.54 | 19.69 | 3,021,292 | +0.40(+2.05%) |
Mar 10, 2016 | 19.47 | 19.58 | 19.11 | 19.30 | 7,870,599 | -0.15(-0.78%) |
Mar 09, 2016 | 19.20 | 19.54 | 19.20 | 19.45 | 4,751,319 | +0.35(+1.85%) |
Mar 08, 2016 | 19.24 | 19.28 | 19.02 | 19.10 | 9,645,600 | -0.30(-1.56%) |
Mar 07, 2016 | 18.98 | 19.48 | 18.98 | 19.40 | 4,432,659 | +0.35(+1.86%) |
Mar 04, 2016 | 18.89 | 19.14 | 18.89 | 19.05 | 2,461,398 | +0.19(+1.03%) |
Mar 03, 2016 | 18.63 | 18.92 | 18.60 | 18.85 | 4,097,698 | +0.20(+1.08%) |
Mar 02, 2016 | 18.54 | 18.65 | 18.33 | 18.65 | 3,908,258 | +0.03(+0.18%) |
Mar 01, 2016 | 18.43 | 18.65 | 18.38 | 18.62 | 3,053,260 | +0.40(+2.22%) |
Feb 29, 2016 | 18.26 | 18.38 | 18.17 | 18.21 | 3,173,804 | +0.00(+0.00%) |
Feb 26, 2016 | 18.27 | 18.38 | 18.17 | 18.21 | 3,174,193 | +0.12(+0.65%) |
Feb 25, 2016 | 17.95 | 18.13 | 17.85 | 18.09 | 1,830,170 | +0.22(+1.22%) |
Feb 24, 2016 | 17.59 | 17.91 | 17.34 | 17.88 | 2,387,848 | +0.04(+0.24%) |
Feb 23, 2016 | 17.98 | 18.15 | 17.78 | 17.83 | 2,611,177 | -0.23(-1.26%) |
Feb 22, 2016 | 18.21 | 18.31 | 18.04 | 18.06 | 5,430,557 | +0.13(+0.70%) |
Feb 19, 2016 | 17.85 | 17.95 | 17.72 | 17.93 | 1,911,015 | -0.20(-1.11%) |
Feb 18, 2016 | 18.25 | 18.25 | 18.00 | 18.14 | 2,328,071 | -0.01(-0.05%) |
Feb 17, 2016 | 17.68 | 18.14 | 17.66 | 18.14 | 6,514,664 | +0.70(+4.01%) |
Feb 16, 2016 | 17.40 | 17.46 | 17.12 | 17.45 | 5,764,578 | +0.26(+1.52%) |
Feb 12, 2016 | 16.83 | 17.18 | 17.18 | 17.18 | 2,525,463 | +0.51(+3.08%) |
Feb 11, 2016 | 16.55 | 16.70 | 16.40 | 16.67 | 4,196,283 | -0.16(-0.95%) |
Feb 10, 2016 | 17.04 | 17.24 | 16.81 | 16.83 | 4,325,719 | -0.18(-1.04%) |
Feb 09, 2016 | 17.18 | 17.33 | 16.86 | 17.01 | 3,871,490 | -0.32(-1.85%) |
Feb 08, 2016 | 17.50 | 17.50 | 17.22 | 17.33 | 2,834,458 | -0.34(-1.91%) |
Feb 05, 2016 | 17.80 | 17.84 | 17.61 | 17.66 | 7,591,775 | -0.24(-1.32%) |
Feb 04, 2016 | 17.68 | 18.07 | 17.68 | 17.90 | 5,344,209 | +0.30(+1.72%) |
Feb 03, 2016 | 17.42 | 17.63 | 17.01 | 17.60 | 3,727,983 | +0.51(+2.96%) |
Feb 02, 2016 | 17.14 | 17.17 | 16.98 | 17.09 | 2,348,094 | -0.43(-2.45%) |
Feb 01, 2016 | 17.51 | 17.58 | 17.25 | 17.52 | 4,375,149 | -0.08(-0.48%) |
Jan 29, 2016 | 17.46 | 17.61 | 17.27 | 17.61 | 4,387,338 | +0.31(+1.80%) |
Jan 28, 2016 | 17.22 | 17.34 | 17.01 | 17.29 | 3,575,415 | +0.40(+2.39%) |
Jan 27, 2016 | 16.82 | 17.20 | 16.70 | 16.89 | 4,702,578 | +0.03(+0.15%) |
Jan 26, 2016 | 16.60 | 16.97 | 16.56 | 16.86 | 4,945,041 | +0.46(+2.82%) |
Jan 25, 2016 | 16.70 | 16.76 | 16.37 | 16.40 | 3,688,293 | -0.45(-2.65%) |
Jan 22, 2016 | 16.67 | 16.89 | 16.66 | 16.85 | 4,484,938 | +0.64(+3.95%) |
Jan 21, 2016 | 15.79 | 16.29 | 15.71 | 16.21 | 6,913,054 | +0.51(+3.22%) |
Jan 20, 2016 | 15.58 | 15.86 | 15.21 | 15.70 | 6,428,767 | -0.20(-1.27%) |
Jan 19, 2016 | 16.09 | 16.09 | 15.73 | 15.91 | 4,595,437 | -0.07(-0.42%) |
Jan 15, 2016 | 16.01 | 15.97 | 15.97 | 15.97 | 3,072,623 | -0.56(-3.36%) |
Jan 14, 2016 | 16.28 | 16.61 | 16.13 | 16.53 | 4,227,397 | +0.21(+1.29%) |
Jan 13, 2016 | 16.83 | 16.93 | 16.22 | 16.32 | 4,096,027 | -0.37(-2.22%) |
Jan 12, 2016 | 16.76 | 16.87 | 16.41 | 16.69 | 3,732,820 | +0.03(+0.20%) |
Jan 11, 2016 | 16.99 | 17.02 | 16.49 | 16.65 | 3,464,746 | -0.23(-1.35%) |
Jan 08, 2016 | 17.07 | 17.09 | 16.86 | 16.88 | 2,126,356 | -0.08(-0.45%) |
Jan 07, 2016 | 17.04 | 17.20 | 16.94 | 16.96 | 2,355,644 | -0.41(-2.37%) |
Jan 06, 2016 | 17.42 | 17.56 | 17.31 | 17.37 | 1,666,976 | -0.39(-2.18%) |
Jan 05, 2016 | 17.84 | 17.88 | 17.61 | 17.76 | 3,387,695 | -0.08(-0.47%) |