Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 21.78 | 21.88 | 21.33 | 21.46 | 6,345,152 | -0.14(-0.64%) |
Mar 30, 2016 | 21.58 | 21.72 | 21.15 | 21.60 | 10,426,416 | -0.16(-0.74%) |
Mar 29, 2016 | 20.82 | 21.83 | 20.60 | 21.76 | 10,602,615 | +1.01(+4.86%) |
Mar 28, 2016 | 20.74 | 20.81 | 20.45 | 20.75 | 5,865,642 | +0.24(+1.18%) |
Mar 24, 2016 | 20.30 | 20.51 | 20.51 | 20.51 | 11,444,365 | +0.34(+1.68%) |
Mar 23, 2016 | 21.44 | 21.45 | 20.15 | 20.17 | 16,345,214 | -1.95(-8.80%) |
Mar 22, 2016 | 22.73 | 22.84 | 21.87 | 22.12 | 7,486,578 | -0.32(-1.44%) |
Mar 21, 2016 | 22.31 | 22.68 | 22.12 | 22.44 | 7,422,015 | +0.00(+0.00%) |
Mar 18, 2016 | 22.17 | 22.83 | 22.14 | 22.44 | 14,690,256 | +0.27(+1.20%) |
Mar 17, 2016 | 22.48 | 22.93 | 22.13 | 22.17 | 12,226,534 | -0.07(-0.33%) |
Mar 16, 2016 | 21.16 | 22.33 | 20.56 | 22.25 | 18,110,312 | +0.95(+4.47%) |
Mar 15, 2016 | 20.89 | 21.38 | 20.86 | 21.29 | 8,258,310 | +0.19(+0.92%) |
Mar 14, 2016 | 21.70 | 21.91 | 21.06 | 21.10 | 8,212,986 | -0.44(-2.06%) |
Mar 11, 2016 | 21.92 | 22.20 | 21.30 | 21.54 | 11,973,863 | -0.54(-2.45%) |
Mar 10, 2016 | 21.11 | 22.30 | 20.99 | 22.08 | 14,718,901 | +0.98(+4.63%) |
Mar 09, 2016 | 20.51 | 21.21 | 20.09 | 21.11 | 12,211,749 | +0.20(+0.97%) |
Mar 08, 2016 | 21.63 | 21.75 | 20.48 | 20.90 | 10,018,210 | -0.50(-2.32%) |
Mar 07, 2016 | 21.36 | 21.86 | 20.99 | 21.40 | 11,423,393 | +0.34(+1.61%) |
Mar 04, 2016 | 21.80 | 22.57 | 21.03 | 21.06 | 15,985,630 | -0.57(-2.65%) |
Mar 03, 2016 | 21.18 | 21.88 | 21.10 | 21.64 | 10,914,018 | +0.47(+2.21%) |
Mar 02, 2016 | 20.58 | 21.30 | 20.43 | 21.17 | 8,646,757 | +0.69(+3.35%) |
Mar 01, 2016 | 21.20 | 21.33 | 20.23 | 20.48 | 13,938,317 | -0.36(-1.70%) |
Feb 29, 2016 | 20.74 | 21.28 | 20.68 | 20.84 | 13,666,544 | +0.39(+1.89%) |
Feb 26, 2016 | 20.26 | 21.17 | 20.26 | 20.45 | 14,425,421 | -0.40(-1.93%) |
Feb 25, 2016 | 20.42 | 20.93 | 20.19 | 20.85 | 12,257,872 | +0.22(+1.06%) |
Feb 24, 2016 | 20.92 | 21.30 | 20.40 | 20.64 | 16,074,351 | +0.15(+0.75%) |
Feb 23, 2016 | 20.67 | 20.85 | 20.23 | 20.48 | 9,361,609 | +0.22(+1.07%) |
Feb 22, 2016 | 19.43 | 20.56 | 19.43 | 20.26 | 13,822,101 | +0.23(+1.13%) |
Feb 19, 2016 | 20.10 | 20.65 | 19.95 | 20.04 | 10,860,624 | -0.19(-0.92%) |
Feb 18, 2016 | 19.53 | 20.43 | 18.65 | 20.22 | 18,223,722 | +0.19(+0.93%) |
Feb 17, 2016 | 20.00 | 20.29 | 19.44 | 20.04 | 14,272,006 | +0.23(+1.14%) |
Feb 16, 2016 | 19.89 | 20.53 | 19.64 | 19.81 | 17,837,268 | -0.98(-4.73%) |
Feb 12, 2016 | 20.01 | 20.80 | 20.80 | 20.80 | 16,374,559 | +0.60(+2.96%) |
Feb 11, 2016 | 20.97 | 21.05 | 20.02 | 20.20 | 25,106,284 | +0.59(+3.00%) |
Feb 10, 2016 | 19.21 | 19.67 | 18.31 | 19.61 | 20,569,114 | +0.01(+0.04%) |
Feb 09, 2016 | 20.62 | 20.99 | 19.33 | 19.60 | 30,384,880 | -0.72(-3.53%) |
Feb 08, 2016 | 20.18 | 20.93 | 20.08 | 20.32 | 25,249,540 | +0.63(+3.20%) |
Feb 05, 2016 | 18.24 | 19.76 | 18.00 | 19.69 | 20,875,710 | +0.83(+4.41%) |
Feb 04, 2016 | 18.46 | 19.48 | 18.38 | 18.86 | 24,293,618 | +0.84(+4.66%) |
Feb 03, 2016 | 16.38 | 18.07 | 16.38 | 18.02 | 19,989,938 | +1.83(+11.31%) |
Feb 02, 2016 | 16.34 | 16.46 | 15.81 | 16.19 | 8,450,229 | -0.39(-2.34%) |
Feb 01, 2016 | 16.15 | 16.65 | 16.15 | 16.58 | 11,205,893 | +0.48(+2.96%) |
Jan 29, 2016 | 15.66 | 16.19 | 15.59 | 16.10 | 11,066,414 | +0.35(+2.20%) |
Jan 28, 2016 | 15.53 | 15.93 | 15.10 | 15.75 | 12,509,074 | +0.07(+0.46%) |
Jan 27, 2016 | 14.96 | 15.71 | 14.67 | 15.68 | 17,290,540 | +0.76(+5.08%) |
Jan 26, 2016 | 14.39 | 15.17 | 14.33 | 14.92 | 11,161,919 | +0.67(+4.70%) |
Jan 25, 2016 | 13.67 | 14.36 | 13.61 | 14.25 | 12,069,805 | +0.80(+5.94%) |
Jan 22, 2016 | 13.25 | 13.66 | 13.12 | 13.46 | 6,953,755 | -0.01(-0.06%) |
Jan 21, 2016 | 13.29 | 13.53 | 12.95 | 13.46 | 8,181,025 | +0.10(+0.79%) |
Jan 20, 2016 | 13.40 | 13.48 | 12.97 | 13.36 | 12,408,243 | +0.20(+1.53%) |
Jan 19, 2016 | 14.37 | 14.40 | 12.96 | 13.16 | 14,691,088 | -1.12(-7.85%) |
Jan 15, 2016 | 14.24 | 14.28 | 14.28 | 14.28 | 12,572,080 | +0.35(+2.49%) |
Jan 14, 2016 | 13.85 | 14.20 | 13.66 | 13.93 | 9,544,982 | -0.17(-1.20%) |
Jan 13, 2016 | 13.77 | 14.21 | 13.75 | 14.10 | 9,998,020 | +0.38(+2.76%) |
Jan 12, 2016 | 13.81 | 13.86 | 13.21 | 13.72 | 17,215,882 | +0.00(+0.00%) |
Jan 11, 2016 | 14.62 | 14.71 | 13.44 | 13.72 | 10,555,435 | -0.81(-5.55%) |
Jan 08, 2016 | 14.93 | 15.15 | 14.44 | 14.53 | 10,899,451 | -0.69(-4.51%) |
Jan 07, 2016 | 15.17 | 15.42 | 14.70 | 15.21 | 15,311,379 | +0.24(+1.62%) |
Jan 06, 2016 | 15.09 | 15.37 | 14.95 | 14.97 | 7,769,609 | +0.11(+0.76%) |
Jan 05, 2016 | 14.98 | 14.98 | 14.63 | 14.86 | 6,608,461 | -0.02(-0.11%) |