Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 22.70 | 22.97 | 22.58 | 22.82 | 976,786 | +0.11(+0.50%) |
Mar 30, 2016 | 22.64 | 22.91 | 22.43 | 22.70 | 843,957 | +0.15(+0.67%) |
Mar 29, 2016 | 22.00 | 22.56 | 21.73 | 22.55 | 746,678 | +0.55(+2.48%) |
Mar 28, 2016 | 21.65 | 22.06 | 21.64 | 22.01 | 477,888 | +0.45(+2.08%) |
Mar 24, 2016 | 21.51 | 21.56 | 21.56 | 21.56 | 761,125 | -0.11(-0.49%) |
Mar 23, 2016 | 21.66 | 21.83 | 21.49 | 21.67 | 694,913 | +0.01(+0.04%) |
Mar 22, 2016 | 21.52 | 21.84 | 21.45 | 21.66 | 656,111 | +0.05(+0.21%) |
Mar 21, 2016 | 21.37 | 21.61 | 21.17 | 21.61 | 786,004 | +0.18(+0.85%) |
Mar 18, 2016 | 21.67 | 21.84 | 21.28 | 21.43 | 1,206,780 | -0.21(-0.98%) |
Mar 17, 2016 | 21.14 | 21.69 | 21.07 | 21.64 | 487,831 | +0.49(+2.33%) |
Mar 16, 2016 | 20.97 | 21.36 | 20.97 | 21.15 | 661,926 | +0.20(+0.94%) |
Mar 15, 2016 | 20.82 | 21.33 | 20.79 | 20.95 | 460,009 | +0.06(+0.28%) |
Mar 14, 2016 | 20.95 | 21.13 | 20.70 | 20.89 | 613,812 | -0.18(-0.86%) |
Mar 11, 2016 | 20.80 | 21.22 | 20.59 | 21.08 | 574,436 | +0.56(+2.72%) |
Mar 10, 2016 | 20.63 | 20.78 | 20.29 | 20.52 | 961,312 | -0.01(-0.04%) |
Mar 09, 2016 | 21.03 | 21.18 | 20.39 | 20.52 | 851,261 | -0.44(-2.09%) |
Mar 08, 2016 | 20.89 | 21.06 | 20.73 | 20.96 | 885,283 | +0.01(+0.04%) |
Mar 07, 2016 | 20.68 | 21.07 | 20.54 | 20.95 | 621,711 | +0.16(+0.76%) |
Mar 04, 2016 | 20.84 | 21.03 | 20.63 | 20.80 | 725,716 | +0.03(+0.15%) |
Mar 03, 2016 | 20.61 | 20.79 | 20.54 | 20.77 | 743,146 | +0.17(+0.81%) |
Mar 02, 2016 | 20.23 | 20.61 | 19.97 | 20.60 | 671,169 | +0.28(+1.37%) |
Mar 01, 2016 | 20.27 | 20.41 | 19.99 | 20.32 | 752,338 | +0.17(+0.82%) |
Feb 29, 2016 | 19.85 | 20.21 | 19.73 | 20.15 | 848,022 | +0.26(+1.29%) |
Feb 26, 2016 | 19.76 | 19.91 | 19.59 | 19.90 | 878,198 | +0.22(+1.11%) |
Feb 25, 2016 | 19.31 | 19.70 | 19.27 | 19.68 | 804,888 | +0.37(+1.91%) |
Feb 24, 2016 | 18.65 | 19.45 | 18.53 | 19.31 | 1,564,800 | +0.51(+2.73%) |
Feb 23, 2016 | 18.07 | 19.26 | 17.94 | 18.80 | 1,498,084 | +0.74(+4.09%) |
Feb 22, 2016 | 17.27 | 18.81 | 16.81 | 18.06 | 2,654,643 | +1.03(+6.02%) |
Feb 19, 2016 | 18.36 | 18.63 | 15.88 | 17.03 | 2,847,428 | -0.94(-5.25%) |
Feb 18, 2016 | 18.01 | 18.14 | 17.73 | 17.97 | 1,229,943 | -0.04(-0.21%) |
Feb 17, 2016 | 17.86 | 18.01 | 17.78 | 18.01 | 932,003 | +0.32(+1.79%) |
Feb 16, 2016 | 17.79 | 17.89 | 17.46 | 17.70 | 627,203 | +0.08(+0.43%) |
Feb 12, 2016 | 17.27 | 17.62 | 17.62 | 17.62 | 592,736 | +0.29(+1.65%) |
Feb 11, 2016 | 16.96 | 17.42 | 16.81 | 17.33 | 821,396 | +0.02(+0.09%) |
Feb 10, 2016 | 17.23 | 17.46 | 16.97 | 17.32 | 536,223 | +0.17(+1.01%) |
Feb 09, 2016 | 16.91 | 17.28 | 16.77 | 17.15 | 954,584 | -0.10(-0.57%) |
Feb 08, 2016 | 17.99 | 18.05 | 17.02 | 17.24 | 1,614,627 | -0.84(-4.67%) |
Feb 05, 2016 | 18.53 | 19.06 | 18.07 | 18.09 | 3,300,505 | -0.45(-2.40%) |
Feb 04, 2016 | 18.15 | 18.76 | 18.15 | 18.53 | 1,118,785 | +0.30(+1.65%) |
Feb 03, 2016 | 17.66 | 18.54 | 17.59 | 18.23 | 1,718,298 | +0.76(+4.36%) |
Feb 02, 2016 | 17.27 | 17.53 | 16.96 | 17.47 | 970,255 | +0.02(+0.13%) |
Feb 01, 2016 | 17.39 | 17.54 | 17.20 | 17.45 | 784,261 | -0.05(-0.26%) |
Jan 29, 2016 | 17.24 | 17.50 | 17.02 | 17.49 | 1,152,453 | +0.38(+2.25%) |
Jan 28, 2016 | 17.27 | 17.33 | 16.99 | 17.11 | 607,340 | +0.08(+0.49%) |
Jan 27, 2016 | 17.00 | 17.21 | 16.81 | 17.02 | 669,626 | -0.07(-0.40%) |
Jan 26, 2016 | 16.67 | 17.27 | 16.62 | 17.09 | 803,307 | +0.58(+3.52%) |
Jan 25, 2016 | 16.35 | 16.93 | 16.10 | 16.51 | 930,998 | +0.11(+0.69%) |
Jan 22, 2016 | 16.13 | 16.50 | 15.91 | 16.40 | 1,036,600 | +0.57(+3.57%) |
Jan 21, 2016 | 16.19 | 16.29 | 15.79 | 15.83 | 1,124,526 | -0.31(-1.92%) |
Jan 20, 2016 | 16.32 | 16.37 | 15.71 | 16.14 | 1,046,987 | -0.47(-2.82%) |
Jan 19, 2016 | 16.75 | 16.93 | 16.50 | 16.61 | 1,271,529 | +0.08(+0.50%) |
Jan 15, 2016 | 16.93 | 16.53 | 16.53 | 16.53 | 1,590,086 | -0.83(-4.78%) |
Jan 14, 2016 | 17.19 | 17.50 | 16.71 | 17.36 | 1,272,350 | +0.18(+1.05%) |
Jan 13, 2016 | 18.19 | 18.27 | 17.17 | 17.18 | 846,443 | -0.91(-5.01%) |
Jan 12, 2016 | 18.32 | 18.47 | 17.91 | 18.08 | 703,929 | -0.02(-0.08%) |
Jan 11, 2016 | 18.10 | 18.28 | 17.89 | 18.10 | 657,723 | +0.11(+0.59%) |
Jan 08, 2016 | 18.04 | 18.29 | 17.93 | 17.99 | 774,083 | +0.08(+0.46%) |
Jan 07, 2016 | 18.19 | 18.27 | 17.81 | 17.91 | 960,803 | -0.63(-3.38%) |
Jan 06, 2016 | 18.68 | 18.79 | 18.34 | 18.53 | 926,589 | -0.44(-2.31%) |
Jan 05, 2016 | 18.89 | 18.99 | 18.53 | 18.97 | 884,171 | +0.08(+0.44%) |