Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 20.08 | 20.37 | 19.92 | 20.25 | 5,135,580 | +0.14(+0.70%) |
Mar 30, 2016 | 20.29 | 20.48 | 19.97 | 20.11 | 7,602,145 | +0.07(+0.33%) |
Mar 29, 2016 | 19.45 | 20.33 | 19.13 | 20.05 | 8,896,295 | +0.73(+3.77%) |
Mar 28, 2016 | 19.38 | 19.50 | 19.04 | 19.32 | 5,740,141 | -0.07(-0.34%) |
Mar 24, 2016 | 19.38 | 19.38 | 19.38 | 19.38 | 7,428,772 | -0.23(-1.16%) |
Mar 23, 2016 | 19.93 | 19.94 | 19.54 | 19.61 | 3,806,641 | -0.45(-2.26%) |
Mar 22, 2016 | 19.67 | 20.08 | 19.65 | 20.06 | 4,873,222 | +0.26(+1.29%) |
Mar 21, 2016 | 20.22 | 20.26 | 19.67 | 19.81 | 7,104,609 | -0.43(-2.10%) |
Mar 18, 2016 | 20.26 | 20.55 | 19.88 | 20.23 | 12,485,588 | +0.44(+2.24%) |
Mar 17, 2016 | 20.03 | 20.39 | 19.72 | 19.79 | 9,311,175 | -0.24(-1.18%) |
Mar 16, 2016 | 19.52 | 20.12 | 19.49 | 20.03 | 6,962,600 | +0.50(+2.56%) |
Mar 15, 2016 | 20.00 | 20.24 | 19.34 | 19.53 | 5,486,602 | -0.26(-1.29%) |
Mar 14, 2016 | 19.58 | 20.02 | 19.55 | 19.78 | 5,218,150 | +0.12(+0.62%) |
Mar 11, 2016 | 19.38 | 19.68 | 19.37 | 19.66 | 5,144,488 | +0.44(+2.31%) |
Mar 10, 2016 | 19.08 | 19.36 | 18.91 | 19.21 | 6,874,639 | +0.27(+1.45%) |
Mar 09, 2016 | 18.57 | 19.06 | 18.47 | 18.94 | 10,409,926 | +0.68(+3.72%) |
Mar 08, 2016 | 18.44 | 18.74 | 18.21 | 18.26 | 8,554,555 | -0.46(-2.47%) |
Mar 07, 2016 | 18.43 | 18.90 | 18.41 | 18.72 | 6,510,964 | +0.01(+0.05%) |
Mar 04, 2016 | 19.25 | 19.26 | 18.48 | 18.71 | 10,800,937 | -0.49(-2.56%) |
Mar 03, 2016 | 19.00 | 19.25 | 18.58 | 19.20 | 7,859,220 | +0.06(+0.30%) |
Mar 02, 2016 | 18.98 | 19.33 | 18.68 | 19.15 | 7,768,373 | +0.32(+1.71%) |
Mar 01, 2016 | 18.28 | 19.02 | 18.03 | 18.83 | 9,819,853 | +0.94(+5.28%) |
Feb 29, 2016 | 17.83 | 18.12 | 17.70 | 17.88 | 6,133,381 | +0.06(+0.32%) |
Feb 26, 2016 | 17.66 | 17.95 | 17.48 | 17.83 | 7,224,838 | +0.50(+2.89%) |
Feb 25, 2016 | 17.29 | 17.44 | 16.76 | 17.33 | 7,448,199 | +0.09(+0.49%) |
Feb 24, 2016 | 16.99 | 17.29 | 16.52 | 17.24 | 6,906,245 | +0.03(+0.16%) |
Feb 23, 2016 | 17.62 | 17.77 | 17.14 | 17.21 | 7,297,242 | -0.51(-2.88%) |
Feb 22, 2016 | 17.84 | 18.02 | 17.57 | 17.72 | 10,862,504 | +0.66(+3.88%) |
Feb 19, 2016 | 17.22 | 17.22 | 16.38 | 17.06 | 16,822,280 | -0.32(-1.85%) |
Feb 18, 2016 | 18.31 | 18.35 | 17.18 | 17.38 | 27,858,190 | -1.58(-8.32%) |
Feb 17, 2016 | 18.20 | 19.03 | 18.20 | 18.96 | 14,734,342 | +0.87(+4.80%) |
Feb 16, 2016 | 17.57 | 18.13 | 17.48 | 18.09 | 10,717,483 | +0.98(+5.74%) |
Feb 12, 2016 | 16.38 | 17.11 | 17.11 | 17.11 | 12,106,622 | +1.11(+6.97%) |
Feb 11, 2016 | 15.83 | 16.20 | 15.59 | 15.99 | 9,126,094 | -0.23(-1.40%) |
Feb 10, 2016 | 15.82 | 16.82 | 15.82 | 16.22 | 9,738,230 | +0.58(+3.68%) |
Feb 09, 2016 | 15.59 | 16.10 | 15.28 | 15.64 | 9,848,012 | -0.29(-1.84%) |
Feb 08, 2016 | 16.72 | 16.79 | 15.45 | 15.94 | 13,965,201 | -0.95(-5.65%) |
Feb 05, 2016 | 17.72 | 17.72 | 16.64 | 16.89 | 10,824,448 | -0.84(-4.74%) |
Feb 04, 2016 | 17.60 | 18.12 | 17.47 | 17.73 | 7,954,752 | +0.21(+1.19%) |
Feb 03, 2016 | 18.25 | 18.29 | 16.90 | 17.52 | 9,835,842 | -0.51(-2.83%) |
Feb 02, 2016 | 18.71 | 18.77 | 17.92 | 18.03 | 8,430,732 | -0.91(-4.79%) |
Feb 01, 2016 | 18.92 | 19.13 | 18.42 | 18.94 | 7,206,103 | -0.03(-0.15%) |
Jan 29, 2016 | 18.39 | 19.05 | 18.36 | 18.97 | 9,327,717 | +0.76(+4.15%) |
Jan 28, 2016 | 18.82 | 19.21 | 18.06 | 18.21 | 13,259,017 | -0.18(-0.98%) |
Jan 27, 2016 | 18.16 | 18.69 | 18.07 | 18.39 | 8,285,594 | +0.34(+1.88%) |
Jan 26, 2016 | 17.89 | 18.10 | 17.54 | 18.05 | 6,145,192 | +0.21(+1.16%) |
Jan 25, 2016 | 18.33 | 18.66 | 17.82 | 17.84 | 5,267,500 | -0.43(-2.33%) |
Jan 22, 2016 | 18.42 | 18.68 | 17.96 | 18.27 | 6,407,611 | +0.30(+1.68%) |
Jan 21, 2016 | 18.10 | 18.30 | 17.63 | 17.97 | 7,120,303 | -0.08(-0.47%) |
Jan 20, 2016 | 18.08 | 18.42 | 16.58 | 18.05 | 14,903,634 | -0.49(-2.65%) |
Jan 19, 2016 | 19.18 | 19.18 | 18.19 | 18.54 | 8,274,163 | -0.22(-1.16%) |
Jan 15, 2016 | 18.97 | 18.76 | 18.76 | 18.76 | 12,169,395 | -0.39(-2.02%) |
Jan 14, 2016 | 18.91 | 19.43 | 18.43 | 19.15 | 7,753,940 | +0.24(+1.25%) |
Jan 13, 2016 | 20.17 | 20.31 | 18.81 | 18.91 | 8,287,895 | -1.05(-5.25%) |
Jan 12, 2016 | 19.92 | 20.51 | 19.48 | 19.96 | 7,886,695 | +0.28(+1.44%) |
Jan 11, 2016 | 19.63 | 19.92 | 19.28 | 19.68 | 6,678,625 | +0.32(+1.66%) |
Jan 08, 2016 | 19.68 | 20.04 | 19.23 | 19.36 | 8,922,361 | -0.12(-0.63%) |
Jan 07, 2016 | 20.52 | 20.59 | 19.22 | 19.48 | 13,524,001 | -1.67(-7.91%) |
Jan 06, 2016 | 21.00 | 21.36 | 20.79 | 21.15 | 7,141,359 | -0.34(-1.58%) |
Jan 05, 2016 | 21.16 | 21.70 | 20.98 | 21.49 | 8,743,495 | +0.47(+2.25%) |