Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 20.40 | 20.77 | 20.34 | 20.71 | 5,769,397 | +0.38(+1.86%) |
Mar 30, 2016 | 20.60 | 20.81 | 20.23 | 20.34 | 4,327,644 | -0.12(-0.61%) |
Mar 29, 2016 | 20.18 | 20.46 | 20.18 | 20.46 | 3,731,511 | +0.28(+1.38%) |
Mar 28, 2016 | 20.08 | 20.28 | 19.99 | 20.18 | 2,538,395 | +0.21(+1.03%) |
Mar 24, 2016 | 20.39 | 19.98 | 19.98 | 19.98 | 5,001,319 | -0.51(-2.47%) |
Mar 23, 2016 | 20.16 | 20.71 | 20.13 | 20.48 | 5,076,281 | +0.07(+0.34%) |
Mar 22, 2016 | 20.00 | 20.43 | 19.89 | 20.41 | 4,820,085 | +0.36(+1.79%) |
Mar 21, 2016 | 20.05 | 20.13 | 19.87 | 20.05 | 9,938,721 | -0.07(-0.37%) |
Mar 18, 2016 | 20.55 | 20.78 | 19.94 | 20.13 | 14,091,992 | -0.42(-2.04%) |
Mar 17, 2016 | 20.79 | 20.91 | 20.52 | 20.55 | 6,062,611 | -0.24(-1.14%) |
Mar 16, 2016 | 20.75 | 20.89 | 20.65 | 20.78 | 3,868,517 | -0.13(-0.64%) |
Mar 15, 2016 | 20.77 | 21.10 | 20.75 | 20.92 | 3,966,918 | +0.07(+0.31%) |
Mar 14, 2016 | 20.50 | 20.99 | 20.46 | 20.85 | 2,724,434 | +0.27(+1.29%) |
Mar 11, 2016 | 20.43 | 20.72 | 20.14 | 20.59 | 3,555,250 | +0.32(+1.55%) |
Mar 10, 2016 | 20.22 | 20.31 | 19.69 | 20.27 | 7,542,221 | -0.10(-0.48%) |
Mar 09, 2016 | 20.38 | 20.54 | 20.22 | 20.37 | 2,404,214 | +0.16(+0.77%) |
Mar 08, 2016 | 19.90 | 20.33 | 19.88 | 20.22 | 3,060,472 | +0.20(+0.98%) |
Mar 07, 2016 | 20.18 | 20.23 | 19.93 | 20.02 | 2,441,966 | -0.22(-1.08%) |
Mar 04, 2016 | 20.33 | 20.41 | 19.97 | 20.24 | 3,776,439 | -0.08(-0.40%) |
Mar 03, 2016 | 20.12 | 20.33 | 19.90 | 20.32 | 2,825,960 | +0.22(+1.10%) |
Mar 02, 2016 | 20.25 | 20.25 | 19.81 | 20.10 | 5,707,832 | +0.07(+0.34%) |
Mar 01, 2016 | 19.89 | 20.08 | 19.69 | 20.03 | 3,712,619 | +0.31(+1.55%) |
Feb 29, 2016 | 19.93 | 20.06 | 19.57 | 19.72 | 4,411,984 | -0.17(-0.88%) |
Feb 26, 2016 | 20.17 | 20.29 | 19.89 | 19.90 | 2,538,462 | -0.21(-1.02%) |
Feb 25, 2016 | 19.91 | 20.11 | 19.75 | 20.10 | 3,831,926 | +0.26(+1.34%) |
Feb 24, 2016 | 19.40 | 19.89 | 19.40 | 19.84 | 3,244,877 | +0.16(+0.82%) |
Feb 23, 2016 | 20.09 | 20.22 | 19.66 | 19.68 | 4,311,945 | -0.13(-0.65%) |
Feb 22, 2016 | 20.00 | 20.05 | 19.71 | 19.80 | 3,617,900 | +0.19(+0.99%) |
Feb 19, 2016 | 19.49 | 19.68 | 19.39 | 19.61 | 2,886,518 | +0.02(+0.08%) |
Feb 18, 2016 | 19.69 | 19.80 | 19.54 | 19.60 | 3,215,542 | -0.02(-0.13%) |
Feb 17, 2016 | 19.29 | 19.70 | 19.27 | 19.62 | 3,165,099 | +0.41(+2.11%) |
Feb 16, 2016 | 19.49 | 19.51 | 18.99 | 19.22 | 2,834,663 | +0.11(+0.57%) |
Feb 12, 2016 | 19.15 | 19.11 | 19.11 | 19.11 | 2,512,515 | +0.42(+2.23%) |
Feb 11, 2016 | 18.49 | 18.84 | 18.36 | 18.69 | 3,352,527 | -0.28(-1.49%) |
Feb 10, 2016 | 19.30 | 19.50 | 18.88 | 18.97 | 3,188,360 | -0.19(-0.99%) |
Feb 09, 2016 | 18.69 | 19.39 | 18.68 | 19.16 | 4,575,551 | +0.40(+2.13%) |
Feb 08, 2016 | 18.28 | 18.88 | 18.03 | 18.76 | 6,551,283 | +0.25(+1.36%) |
Feb 05, 2016 | 18.79 | 18.90 | 18.24 | 18.51 | 6,323,350 | -0.14(-0.75%) |
Feb 04, 2016 | 19.24 | 19.39 | 18.29 | 18.65 | 8,050,001 | -0.55(-2.84%) |
Feb 03, 2016 | 19.49 | 19.56 | 18.82 | 19.20 | 6,730,137 | -0.22(-1.16%) |
Feb 02, 2016 | 19.01 | 19.49 | 18.93 | 19.42 | 6,983,337 | +0.18(+0.94%) |
Feb 01, 2016 | 19.31 | 19.36 | 18.82 | 19.24 | 6,782,919 | -0.08(-0.42%) |
Jan 29, 2016 | 18.53 | 19.43 | 18.30 | 19.32 | 7,354,053 | +0.97(+5.28%) |
Jan 28, 2016 | 18.07 | 18.65 | 17.53 | 18.35 | 6,108,651 | +0.18(+1.01%) |
Jan 27, 2016 | 18.31 | 18.69 | 18.07 | 18.17 | 5,502,502 | -0.07(-0.39%) |
Jan 26, 2016 | 17.79 | 18.27 | 17.69 | 18.24 | 4,434,173 | +0.60(+3.41%) |
Jan 25, 2016 | 17.93 | 18.07 | 17.63 | 17.64 | 3,450,807 | -0.35(-1.96%) |
Jan 22, 2016 | 17.66 | 18.05 | 17.28 | 17.99 | 3,206,788 | +0.61(+3.50%) |
Jan 21, 2016 | 17.56 | 17.85 | 17.37 | 17.38 | 3,691,947 | -0.16(-0.92%) |
Jan 20, 2016 | 17.60 | 17.75 | 17.22 | 17.55 | 3,997,496 | -0.36(-2.04%) |
Jan 19, 2016 | 17.83 | 18.12 | 17.83 | 17.91 | 4,131,079 | +0.31(+1.73%) |
Jan 15, 2016 | 17.40 | 17.60 | 17.60 | 17.60 | 4,617,189 | -0.31(-1.74%) |
Jan 14, 2016 | 17.48 | 18.07 | 17.39 | 17.92 | 4,961,926 | +0.55(+3.16%) |
Jan 13, 2016 | 18.00 | 18.05 | 17.28 | 17.37 | 4,649,351 | -0.58(-3.21%) |
Jan 12, 2016 | 18.04 | 18.06 | 17.85 | 17.94 | 4,102,809 | +0.09(+0.52%) |
Jan 11, 2016 | 17.62 | 17.95 | 17.49 | 17.85 | 4,842,734 | +0.46(+2.63%) |
Jan 08, 2016 | 17.91 | 17.92 | 17.37 | 17.39 | 4,405,460 | -0.40(-2.26%) |
Jan 07, 2016 | 17.57 | 18.04 | 17.55 | 17.79 | 9,120,227 | -0.04(-0.23%) |
Jan 06, 2016 | 17.67 | 17.99 | 17.58 | 17.84 | 2,399,892 | -0.05(-0.30%) |
Jan 05, 2016 | 17.64 | 17.93 | 17.61 | 17.89 | 4,034,699 | +0.27(+1.52%) |