Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 19.92 | 20.06 | 19.78 | 19.78 | 1,950,928 | -0.08(-0.38%) |
Mar 30, 2016 | 19.80 | 20.02 | 19.78 | 19.86 | 1,855,776 | +0.28(+1.41%) |
Mar 29, 2016 | 19.27 | 19.64 | 19.18 | 19.58 | 1,885,613 | +0.20(+1.03%) |
Mar 28, 2016 | 19.30 | 19.41 | 19.17 | 19.38 | 2,229,399 | +0.12(+0.61%) |
Mar 24, 2016 | 19.12 | 19.27 | 19.27 | 19.27 | 1,362,675 | -0.09(-0.47%) |
Mar 23, 2016 | 19.63 | 19.64 | 19.31 | 19.36 | 3,595,888 | -0.42(-2.11%) |
Mar 22, 2016 | 19.67 | 19.84 | 19.67 | 19.77 | 1,492,299 | -0.01(-0.04%) |
Mar 21, 2016 | 19.72 | 19.83 | 19.65 | 19.78 | 2,815,669 | +0.00(+0.00%) |
Mar 18, 2016 | 20.05 | 20.07 | 19.74 | 19.78 | 5,775,126 | -0.20(-1.00%) |
Mar 17, 2016 | 19.84 | 20.09 | 19.73 | 19.98 | 3,914,703 | +0.38(+1.96%) |
Mar 16, 2016 | 19.18 | 19.65 | 19.17 | 19.60 | 2,574,532 | +0.42(+2.17%) |
Mar 15, 2016 | 19.17 | 19.18 | 18.97 | 19.18 | 3,150,750 | -0.23(-1.20%) |
Mar 14, 2016 | 19.44 | 19.49 | 19.28 | 19.42 | 3,387,513 | -0.10(-0.51%) |
Mar 11, 2016 | 19.42 | 19.56 | 19.36 | 19.52 | 3,048,798 | +0.39(+2.05%) |
Mar 10, 2016 | 19.29 | 19.40 | 18.94 | 19.12 | 7,942,253 | -0.15(-0.78%) |
Mar 09, 2016 | 19.02 | 19.36 | 19.02 | 19.27 | 4,794,575 | +0.35(+1.85%) |
Mar 08, 2016 | 19.07 | 19.11 | 18.85 | 18.92 | 9,733,414 | -0.30(-1.56%) |
Mar 07, 2016 | 18.81 | 19.30 | 18.81 | 19.22 | 4,473,015 | +0.35(+1.86%) |
Mar 04, 2016 | 18.72 | 18.97 | 18.72 | 18.87 | 2,483,806 | +0.19(+1.03%) |
Mar 03, 2016 | 18.46 | 18.74 | 18.43 | 18.68 | 4,135,004 | +0.20(+1.08%) |
Mar 02, 2016 | 18.37 | 18.48 | 18.16 | 18.48 | 3,943,839 | +0.03(+0.18%) |
Mar 01, 2016 | 18.26 | 18.48 | 18.21 | 18.45 | 3,081,057 | +0.40(+2.22%) |
Feb 29, 2016 | 18.10 | 18.21 | 18.01 | 18.05 | 3,202,699 | +0.00(+0.00%) |
Feb 26, 2016 | 18.11 | 18.21 | 18.00 | 18.05 | 3,203,091 | +0.12(+0.65%) |
Feb 25, 2016 | 17.79 | 17.96 | 17.69 | 17.93 | 1,846,832 | +0.22(+1.22%) |
Feb 24, 2016 | 17.43 | 17.75 | 17.18 | 17.71 | 2,409,587 | +0.04(+0.24%) |
Feb 23, 2016 | 17.81 | 17.98 | 17.62 | 17.67 | 2,634,950 | -0.23(-1.26%) |
Feb 22, 2016 | 18.05 | 18.14 | 17.88 | 17.90 | 5,479,997 | +0.13(+0.70%) |
Feb 19, 2016 | 17.69 | 17.79 | 17.56 | 17.77 | 1,928,413 | -0.20(-1.11%) |
Feb 18, 2016 | 18.08 | 18.08 | 17.84 | 17.97 | 2,349,266 | -0.01(-0.05%) |
Feb 17, 2016 | 17.52 | 17.98 | 17.50 | 17.98 | 6,573,974 | +0.69(+4.01%) |
Feb 16, 2016 | 17.25 | 17.31 | 16.96 | 17.29 | 5,817,059 | +0.26(+1.52%) |
Feb 12, 2016 | 16.68 | 17.03 | 17.03 | 17.03 | 2,548,455 | +0.51(+3.08%) |
Feb 11, 2016 | 16.40 | 16.55 | 16.26 | 16.52 | 4,234,487 | -0.16(-0.95%) |
Feb 10, 2016 | 16.89 | 17.09 | 16.65 | 16.68 | 4,365,101 | -0.18(-1.04%) |
Feb 09, 2016 | 17.02 | 17.17 | 16.70 | 16.85 | 3,906,736 | -0.32(-1.85%) |
Feb 08, 2016 | 17.34 | 17.34 | 17.06 | 17.17 | 2,860,263 | -0.33(-1.91%) |
Feb 05, 2016 | 17.64 | 17.68 | 17.45 | 17.51 | 7,660,891 | -0.23(-1.32%) |
Feb 04, 2016 | 17.52 | 17.91 | 17.52 | 17.74 | 5,392,863 | +0.30(+1.72%) |
Feb 03, 2016 | 17.26 | 17.47 | 16.86 | 17.44 | 3,761,923 | +0.50(+2.96%) |
Feb 02, 2016 | 16.99 | 17.01 | 16.83 | 16.94 | 2,369,471 | -0.43(-2.45%) |
Feb 01, 2016 | 17.36 | 17.43 | 17.10 | 17.36 | 4,414,981 | -0.08(-0.48%) |
Jan 29, 2016 | 17.31 | 17.45 | 17.11 | 17.45 | 4,427,281 | +0.31(+1.80%) |
Jan 28, 2016 | 17.06 | 17.18 | 16.85 | 17.14 | 3,607,966 | +0.40(+2.39%) |
Jan 27, 2016 | 16.67 | 17.05 | 16.55 | 16.74 | 4,745,390 | +0.02(+0.15%) |
Jan 26, 2016 | 16.45 | 16.81 | 16.41 | 16.71 | 4,990,061 | +0.46(+2.82%) |
Jan 25, 2016 | 16.55 | 16.61 | 16.22 | 16.25 | 3,721,871 | -0.44(-2.65%) |
Jan 22, 2016 | 16.52 | 16.74 | 16.51 | 16.70 | 4,525,770 | +0.63(+3.95%) |
Jan 21, 2016 | 15.64 | 16.14 | 15.57 | 16.06 | 6,975,991 | +0.50(+3.22%) |
Jan 20, 2016 | 15.44 | 15.72 | 15.08 | 15.56 | 6,487,295 | -0.20(-1.27%) |
Jan 19, 2016 | 15.95 | 15.95 | 15.59 | 15.76 | 4,637,274 | -0.07(-0.42%) |
Jan 15, 2016 | 15.87 | 15.83 | 15.83 | 15.83 | 3,100,596 | -0.55(-3.36%) |
Jan 14, 2016 | 16.14 | 16.46 | 15.98 | 16.38 | 4,265,883 | +0.21(+1.29%) |
Jan 13, 2016 | 16.68 | 16.78 | 16.07 | 16.17 | 4,133,318 | -0.37(-2.22%) |
Jan 12, 2016 | 16.61 | 16.72 | 16.26 | 16.54 | 3,766,803 | +0.03(+0.20%) |
Jan 11, 2016 | 16.84 | 16.87 | 16.34 | 16.50 | 3,496,289 | -0.23(-1.35%) |
Jan 08, 2016 | 16.91 | 16.94 | 16.70 | 16.73 | 2,145,714 | -0.08(-0.45%) |
Jan 07, 2016 | 16.89 | 17.05 | 16.79 | 16.80 | 2,377,090 | -0.41(-2.37%) |
Jan 06, 2016 | 17.26 | 17.40 | 17.15 | 17.21 | 1,682,153 | -0.38(-2.18%) |
Jan 05, 2016 | 17.68 | 17.72 | 17.45 | 17.60 | 3,418,537 | -0.08(-0.47%) |