Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 21.37 | 21.82 | 21.25 | 21.73 | 2,311,591 | +0.35(+1.64%) |
Mar 30, 2016 | 21.76 | 21.86 | 21.02 | 21.38 | 2,620,680 | -0.08(-0.37%) |
Mar 29, 2016 | 21.82 | 22.00 | 20.58 | 21.46 | 3,348,160 | -1.14(-5.04%) |
Mar 28, 2016 | 22.00 | 22.64 | 21.82 | 22.60 | 2,269,978 | +0.64(+2.91%) |
Mar 24, 2016 | 21.31 | 21.96 | 21.96 | 21.96 | 3,919,700 | +0.06(+0.27%) |
Mar 23, 2016 | 22.47 | 22.95 | 21.55 | 21.90 | 4,023,401 | -1.25(-5.40%) |
Mar 22, 2016 | 22.80 | 23.30 | 22.66 | 23.15 | 3,005,460 | -0.15(-0.64%) |
Mar 21, 2016 | 23.44 | 23.65 | 22.82 | 23.30 | 2,576,595 | -0.32(-1.35%) |
Mar 18, 2016 | 24.37 | 24.57 | 23.30 | 23.62 | 3,379,337 | -0.47(-1.95%) |
Mar 17, 2016 | 23.27 | 24.48 | 23.16 | 24.09 | 2,713,023 | +1.10(+4.78%) |
Mar 16, 2016 | 22.47 | 23.08 | 22.17 | 22.99 | 2,563,415 | +0.74(+3.33%) |
Mar 15, 2016 | 21.66 | 22.27 | 21.04 | 22.25 | 3,561,493 | +0.12(+0.54%) |
Mar 14, 2016 | 22.46 | 22.89 | 21.41 | 22.13 | 4,642,898 | -0.66(-2.90%) |
Mar 11, 2016 | 22.83 | 23.62 | 22.63 | 22.79 | 3,399,978 | +0.96(+4.40%) |
Mar 10, 2016 | 21.10 | 22.46 | 20.62 | 21.83 | 2,763,749 | +0.50(+2.34%) |
Mar 09, 2016 | 22.11 | 22.11 | 20.87 | 21.33 | 2,265,949 | -0.31(-1.43%) |
Mar 08, 2016 | 23.00 | 23.07 | 21.29 | 21.64 | 3,689,240 | -1.44(-6.24%) |
Mar 07, 2016 | 23.52 | 23.52 | 22.69 | 23.08 | 4,019,889 | -0.63(-2.66%) |
Mar 04, 2016 | 23.05 | 24.25 | 22.75 | 23.71 | 6,498,737 | +0.97(+4.27%) |
Mar 03, 2016 | 21.44 | 22.78 | 21.06 | 22.74 | 2,653,223 | +1.57(+7.42%) |
Mar 02, 2016 | 20.50 | 21.19 | 20.22 | 21.17 | 1,661,552 | +0.55(+2.67%) |
Mar 01, 2016 | 20.24 | 20.81 | 19.80 | 20.62 | 2,094,618 | +0.61(+3.05%) |
Feb 29, 2016 | 20.09 | 20.91 | 19.88 | 20.01 | 2,602,101 | -0.07(-0.35%) |
Feb 26, 2016 | 19.72 | 20.68 | 19.58 | 20.08 | 2,457,582 | +0.82(+4.26%) |
Feb 25, 2016 | 19.35 | 19.53 | 18.74 | 19.26 | 2,249,562 | -0.13(-0.67%) |
Feb 24, 2016 | 19.11 | 19.55 | 18.66 | 19.39 | 1,795,924 | -0.37(-1.87%) |
Feb 23, 2016 | 20.41 | 21.06 | 19.66 | 19.76 | 2,005,656 | -0.86(-4.17%) |
Feb 22, 2016 | 20.00 | 21.11 | 19.95 | 20.62 | 2,240,758 | +1.00(+5.10%) |
Feb 19, 2016 | 18.65 | 19.71 | 18.23 | 19.62 | 3,198,122 | +0.57(+2.99%) |
Feb 18, 2016 | 18.85 | 19.17 | 18.45 | 19.05 | 2,533,408 | +0.35(+1.87%) |
Feb 17, 2016 | 17.64 | 18.97 | 17.62 | 18.70 | 2,063,031 | +1.35(+7.78%) |
Feb 16, 2016 | 17.24 | 17.43 | 16.38 | 17.35 | 1,221,274 | +0.43(+2.54%) |
Feb 12, 2016 | 17.47 | 16.92 | 16.92 | 16.92 | 2,470,700 | -0.31(-1.80%) |
Feb 11, 2016 | 16.41 | 17.40 | 16.21 | 17.23 | 2,589,733 | +0.55(+3.30%) |
Feb 10, 2016 | 17.30 | 17.93 | 16.67 | 16.68 | 1,987,142 | -0.69(-3.97%) |
Feb 09, 2016 | 19.09 | 19.09 | 17.16 | 17.37 | 3,092,499 | -1.77(-9.25%) |
Feb 08, 2016 | 17.93 | 19.34 | 17.08 | 19.14 | 3,197,555 | +0.29(+1.54%) |
Feb 05, 2016 | 18.73 | 19.52 | 18.57 | 18.85 | 3,600,443 | -0.17(-0.89%) |
Feb 04, 2016 | 18.12 | 19.56 | 18.10 | 19.02 | 2,394,348 | +1.12(+6.26%) |
Feb 03, 2016 | 17.71 | 18.17 | 16.90 | 17.90 | 2,355,124 | +0.48(+2.76%) |
Feb 02, 2016 | 17.77 | 17.85 | 16.77 | 17.42 | 4,255,563 | -0.94(-5.12%) |
Feb 01, 2016 | 18.05 | 18.47 | 17.76 | 18.36 | 2,403,955 | -0.23(-1.24%) |
Jan 29, 2016 | 18.13 | 18.63 | 18.06 | 18.59 | 2,111,570 | +0.73(+4.09%) |
Jan 28, 2016 | 17.94 | 18.17 | 17.20 | 17.86 | 2,486,050 | +0.81(+4.75%) |
Jan 27, 2016 | 16.96 | 17.70 | 16.68 | 17.05 | 2,110,616 | +0.07(+0.41%) |
Jan 26, 2016 | 16.15 | 17.00 | 15.77 | 16.98 | 2,063,278 | +1.08(+6.79%) |
Jan 25, 2016 | 15.96 | 16.65 | 15.89 | 15.90 | 2,393,755 | -0.63(-3.81%) |
Jan 22, 2016 | 16.54 | 17.01 | 15.73 | 16.53 | 3,402,994 | +0.45(+2.80%) |
Jan 21, 2016 | 15.41 | 16.44 | 15.30 | 16.08 | 2,718,765 | +0.53(+3.41%) |
Jan 20, 2016 | 15.65 | 15.80 | 14.18 | 15.55 | 6,183,985 | -0.59(-3.66%) |
Jan 19, 2016 | 17.08 | 17.10 | 16.00 | 16.14 | 2,710,917 | -0.77(-4.55%) |
Jan 15, 2016 | 17.39 | 16.91 | 16.91 | 16.91 | 3,242,300 | -1.26(-6.93%) |
Jan 14, 2016 | 17.78 | 18.24 | 17.34 | 18.17 | 3,447,129 | +0.66(+3.77%) |
Jan 13, 2016 | 18.21 | 18.55 | 17.48 | 17.51 | 4,656,440 | -0.43(-2.40%) |
Jan 12, 2016 | 18.56 | 18.85 | 17.29 | 17.94 | 2,488,330 | -0.23(-1.27%) |
Jan 11, 2016 | 18.45 | 18.60 | 17.74 | 18.17 | 3,209,907 | -0.16(-0.87%) |
Jan 08, 2016 | 18.54 | 18.68 | 17.82 | 18.33 | 2,791,818 | -0.08(-0.43%) |
Jan 07, 2016 | 18.48 | 19.05 | 18.23 | 18.41 | 3,502,688 | -0.57(-3.00%) |
Jan 06, 2016 | 20.09 | 20.33 | 18.74 | 18.98 | 3,643,688 | -1.82(-8.75%) |
Jan 05, 2016 | 21.66 | 21.95 | 20.73 | 20.80 | 2,252,278 | -1.05(-4.81%) |