Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 23.05 | 24.00 | 22.81 | 23.73 | 1,458,257 | +0.68(+2.95%) |
Mar 30, 2016 | 23.49 | 23.97 | 23.04 | 23.05 | 773,703 | -0.29(-1.24%) |
Mar 29, 2016 | 22.26 | 23.56 | 22.26 | 23.34 | 1,281,312 | +0.93(+4.15%) |
Mar 28, 2016 | 22.35 | 22.78 | 22.04 | 22.41 | 716,550 | -0.12(-0.53%) |
Mar 24, 2016 | 22.13 | 22.53 | 22.53 | 22.53 | 845,300 | +0.17(+0.76%) |
Mar 23, 2016 | 22.83 | 23.47 | 22.09 | 22.36 | 1,537,451 | -0.66(-2.87%) |
Mar 22, 2016 | 23.60 | 24.48 | 22.81 | 23.02 | 2,375,681 | +0.26(+1.14%) |
Mar 21, 2016 | 22.16 | 23.09 | 22.01 | 22.76 | 834,766 | +0.44(+1.97%) |
Mar 18, 2016 | 22.46 | 22.86 | 22.09 | 22.32 | 1,313,472 | +0.12(+0.54%) |
Mar 17, 2016 | 22.60 | 22.93 | 22.17 | 22.20 | 814,575 | -0.57(-2.50%) |
Mar 16, 2016 | 21.65 | 22.98 | 21.62 | 22.77 | 600,160 | +0.96(+4.40%) |
Mar 15, 2016 | 22.64 | 22.64 | 21.69 | 21.81 | 1,096,444 | -1.06(-4.63%) |
Mar 14, 2016 | 22.70 | 23.02 | 22.56 | 22.87 | 638,790 | -0.21(-0.91%) |
Mar 11, 2016 | 22.72 | 23.12 | 22.46 | 23.08 | 746,568 | +0.56(+2.49%) |
Mar 10, 2016 | 22.67 | 22.75 | 21.86 | 22.52 | 1,141,827 | +0.08(+0.36%) |
Mar 09, 2016 | 24.10 | 24.13 | 22.29 | 22.44 | 2,080,948 | -1.83(-7.54%) |
Mar 08, 2016 | 23.30 | 24.64 | 23.23 | 24.27 | 1,592,757 | +0.72(+3.06%) |
Mar 07, 2016 | 23.00 | 24.19 | 23.00 | 23.55 | 1,180,736 | +0.27(+1.16%) |
Mar 04, 2016 | 23.37 | 23.70 | 22.75 | 23.28 | 1,244,364 | -0.09(-0.39%) |
Mar 03, 2016 | 22.37 | 24.01 | 22.30 | 23.37 | 2,311,451 | +0.99(+4.42%) |
Mar 02, 2016 | 21.83 | 22.52 | 21.82 | 22.38 | 1,622,175 | +0.92(+4.29%) |
Mar 01, 2016 | 22.27 | 22.65 | 21.08 | 21.46 | 2,237,490 | -0.14(-0.65%) |
Feb 29, 2016 | 21.10 | 22.02 | 20.97 | 21.60 | 2,391,401 | +0.59(+2.81%) |
Feb 26, 2016 | 21.00 | 21.26 | 20.31 | 21.01 | 1,594,855 | +0.01(+0.05%) |
Feb 25, 2016 | 20.34 | 21.25 | 20.34 | 21.00 | 1,736,174 | +0.80(+3.96%) |
Feb 24, 2016 | 20.50 | 20.77 | 19.27 | 20.20 | 2,010,628 | -0.57(-2.74%) |
Feb 23, 2016 | 20.50 | 22.14 | 20.45 | 20.77 | 2,906,707 | +0.77(+3.85%) |
Feb 22, 2016 | 20.37 | 20.82 | 19.50 | 20.00 | 2,618,671 | -0.31(-1.53%) |
Feb 19, 2016 | 19.73 | 20.48 | 19.12 | 20.31 | 1,798,339 | +0.76(+3.89%) |
Feb 18, 2016 | 19.29 | 19.95 | 18.84 | 19.55 | 1,984,335 | +0.17(+0.88%) |
Feb 17, 2016 | 18.94 | 20.34 | 18.65 | 19.38 | 1,829,066 | +0.55(+2.92%) |
Feb 16, 2016 | 17.92 | 19.40 | 17.21 | 18.83 | 2,666,113 | +1.02(+5.73%) |
Feb 12, 2016 | 18.00 | 17.81 | 17.81 | 17.81 | 6,570,100 | -0.16(-0.89%) |
Feb 11, 2016 | 16.33 | 18.78 | 16.28 | 17.97 | 5,014,067 | +1.19(+7.09%) |
Feb 10, 2016 | 16.20 | 17.07 | 16.09 | 16.78 | 1,989,849 | +0.58(+3.58%) |
Feb 09, 2016 | 15.67 | 16.61 | 15.62 | 16.20 | 3,073,879 | +0.19(+1.19%) |
Feb 08, 2016 | 16.65 | 16.83 | 15.36 | 16.01 | 4,617,914 | -0.91(-5.38%) |
Feb 05, 2016 | 18.34 | 18.34 | 16.71 | 16.92 | 3,164,870 | -1.51(-8.19%) |
Feb 04, 2016 | 17.62 | 18.46 | 17.16 | 18.43 | 1,819,816 | +0.78(+4.42%) |
Feb 03, 2016 | 18.00 | 18.64 | 17.28 | 17.65 | 1,602,976 | -0.27(-1.51%) |
Feb 02, 2016 | 19.06 | 19.37 | 17.67 | 17.92 | 1,385,403 | -1.33(-6.91%) |
Feb 01, 2016 | 20.47 | 20.51 | 19.06 | 19.25 | 2,039,492 | -1.25(-6.10%) |
Jan 29, 2016 | 19.52 | 20.52 | 19.52 | 20.50 | 1,329,136 | +1.00(+5.13%) |
Jan 28, 2016 | 19.99 | 20.32 | 19.48 | 19.50 | 1,376,321 | -0.15(-0.76%) |
Jan 27, 2016 | 20.01 | 20.55 | 19.59 | 19.65 | 990,006 | -0.47(-2.34%) |
Jan 26, 2016 | 19.65 | 20.17 | 19.15 | 20.12 | 2,062,784 | +0.37(+1.87%) |
Jan 25, 2016 | 20.08 | 20.74 | 19.66 | 19.75 | 1,191,184 | -0.43(-2.13%) |
Jan 22, 2016 | 19.12 | 20.31 | 19.12 | 20.18 | 1,688,923 | +1.24(+6.55%) |
Jan 21, 2016 | 19.69 | 19.73 | 18.85 | 18.94 | 2,048,175 | -0.59(-3.02%) |
Jan 20, 2016 | 20.59 | 20.72 | 19.08 | 19.53 | 2,846,224 | -1.14(-5.52%) |
Jan 19, 2016 | 20.93 | 21.06 | 20.19 | 20.67 | 3,169,035 | -0.16(-0.77%) |
Jan 15, 2016 | 20.40 | 20.83 | 20.83 | 20.83 | 3,363,000 | +0.06(+0.29%) |
Jan 14, 2016 | 21.40 | 21.49 | 19.84 | 20.77 | 2,615,794 | -0.68(-3.17%) |
Jan 13, 2016 | 22.33 | 23.00 | 21.31 | 21.45 | 2,379,424 | -0.89(-3.98%) |
Jan 12, 2016 | 22.17 | 22.51 | 21.73 | 22.34 | 1,225,963 | +0.18(+0.81%) |
Jan 11, 2016 | 22.28 | 22.35 | 21.89 | 22.16 | 1,213,951 | +0.06(+0.27%) |
Jan 08, 2016 | 21.66 | 22.39 | 21.59 | 22.10 | 1,056,597 | +0.60(+2.79%) |
Jan 07, 2016 | 21.49 | 22.02 | 21.43 | 21.50 | 1,178,498 | -0.46(-2.09%) |
Jan 06, 2016 | 21.72 | 22.34 | 21.50 | 21.96 | 1,088,671 | -0.03(-0.14%) |
Jan 05, 2016 | 22.21 | 22.87 | 21.35 | 21.99 | 1,252,559 | -0.12(-0.54%) |