Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 20.36 | 20.47 | 20.35 | 20.40 | 11,556 | +0.05(+0.27%) |
Mar 30, 2016 | 20.35 | 20.49 | 20.22 | 20.35 | 27,728 | +0.01(+0.06%) |
Mar 29, 2016 | 19.60 | 20.33 | 19.60 | 20.33 | 8,482 | +0.18(+0.89%) |
Mar 28, 2016 | 20.25 | 20.25 | 20.02 | 20.15 | 4,319 | +0.03(+0.17%) |
Mar 24, 2016 | 19.95 | 20.12 | 20.12 | 20.12 | 6,500 | +0.13(+0.65%) |
Mar 23, 2016 | 20.14 | 20.15 | 19.95 | 19.99 | 10,111 | -0.30(-1.48%) |
Mar 22, 2016 | 20.31 | 20.35 | 20.15 | 20.29 | 7,381 | -0.02(-0.10%) |
Mar 21, 2016 | 20.13 | 20.34 | 20.13 | 20.31 | 17,688 | +0.26(+1.30%) |
Mar 18, 2016 | 20.09 | 20.14 | 19.96 | 20.05 | 4,164 | +0.03(+0.15%) |
Mar 17, 2016 | 19.85 | 20.26 | 19.79 | 20.02 | 16,364 | +0.21(+1.06%) |
Mar 16, 2016 | 19.66 | 19.81 | 19.60 | 19.81 | 5,363 | +0.14(+0.72%) |
Mar 15, 2016 | 19.53 | 19.68 | 19.51 | 19.67 | 7,125 | -0.05(-0.26%) |
Mar 14, 2016 | 19.65 | 19.73 | 19.50 | 19.72 | 5,433 | +0.15(+0.77%) |
Mar 11, 2016 | 19.35 | 19.67 | 19.35 | 19.57 | 23,254 | +0.28(+1.45%) |
Mar 10, 2016 | 19.30 | 19.50 | 19.17 | 19.29 | 50,944 | -0.06(-0.31%) |
Mar 09, 2016 | 19.55 | 19.55 | 19.32 | 19.35 | 26,312 | +0.03(+0.15%) |
Mar 08, 2016 | 19.59 | 19.59 | 19.20 | 19.32 | 19,611 | -0.29(-1.48%) |
Mar 07, 2016 | 19.46 | 19.67 | 19.45 | 19.61 | 15,195 | +0.21(+1.08%) |
Mar 04, 2016 | 19.22 | 19.22 | 19.22 | 19.40 | 8,305 | +0.10(+0.52%) |
Mar 03, 2016 | 19.32 | 19.40 | 19.20 | 19.30 | 9,453 | +0.14(+0.73%) |
Mar 02, 2016 | 19.07 | 19.31 | 18.98 | 19.16 | 22,830 | +0.19(+1.00%) |
Mar 01, 2016 | 18.87 | 19.16 | 18.87 | 18.97 | 21,738 | +0.07(+0.37%) |
Feb 29, 2016 | 18.68 | 18.92 | 18.56 | 18.90 | 33,440 | +0.34(+1.83%) |
Feb 26, 2016 | 18.28 | 18.60 | 18.25 | 18.56 | 37,579 | +0.25(+1.37%) |
Feb 25, 2016 | 18.05 | 18.31 | 18.02 | 18.31 | 9,403 | +0.32(+1.78%) |
Feb 24, 2016 | 17.70 | 18.13 | 17.62 | 17.99 | 30,168 | +0.01(+0.06%) |
Feb 23, 2016 | 18.03 | 18.05 | 17.86 | 17.98 | 12,985 | +0.07(+0.39%) |
Feb 22, 2016 | 17.91 | 18.26 | 17.79 | 17.91 | 56,332 | +0.01(+0.06%) |
Feb 19, 2016 | 17.78 | 18.01 | 17.70 | 17.90 | 47,818 | -0.19(-1.05%) |
Feb 18, 2016 | 18.12 | 18.18 | 17.50 | 18.09 | 63,706 | +0.80(+4.63%) |
Feb 17, 2016 | 17.65 | 18.92 | 17.28 | 17.29 | 42,841 | -0.40(-2.26%) |
Feb 16, 2016 | 17.56 | 17.71 | 17.50 | 17.69 | 92,553 | +0.38(+2.20%) |
Feb 12, 2016 | 17.28 | 17.31 | 17.31 | 17.31 | 20,200 | +0.05(+0.29%) |
Feb 11, 2016 | 17.15 | 17.26 | 16.84 | 17.26 | 18,184 | -0.17(-0.98%) |
Feb 10, 2016 | 17.67 | 17.67 | 17.39 | 17.43 | 4,331 | +0.06(+0.37%) |
Feb 09, 2016 | 17.51 | 17.68 | 17.35 | 17.37 | 31,608 | -0.37(-2.11%) |
Feb 08, 2016 | 17.95 | 17.98 | 17.67 | 17.74 | 53,877 | -0.61(-3.32%) |
Feb 05, 2016 | 18.38 | 18.46 | 18.23 | 18.35 | 19,336 | +0.00(+0.00%) |
Feb 04, 2016 | 18.43 | 18.45 | 18.35 | 18.35 | 16,701 | -0.05(-0.27%) |
Feb 03, 2016 | 18.20 | 18.40 | 17.95 | 18.40 | 42,743 | +0.19(+1.04%) |
Feb 02, 2016 | 18.46 | 18.46 | 18.21 | 18.21 | 4,237 | -0.34(-1.83%) |
Feb 01, 2016 | 18.48 | 18.60 | 18.25 | 18.55 | 36,915 | +0.08(+0.43%) |
Jan 29, 2016 | 18.35 | 18.61 | 18.35 | 18.47 | 25,690 | +0.14(+0.76%) |
Jan 28, 2016 | 18.41 | 18.59 | 18.19 | 18.33 | 77,780 | +0.16(+0.88%) |
Jan 27, 2016 | 18.37 | 18.48 | 18.11 | 18.17 | 23,936 | -0.15(-0.82%) |
Jan 26, 2016 | 18.06 | 18.33 | 18.03 | 18.32 | 55,796 | +0.33(+1.83%) |
Jan 25, 2016 | 18.26 | 18.26 | 17.99 | 17.99 | 19,695 | -0.31(-1.69%) |
Jan 22, 2016 | 18.11 | 19.50 | 18.00 | 18.30 | 35,182 | +0.51(+2.87%) |
Jan 21, 2016 | 17.11 | 18.00 | 17.11 | 17.79 | 101,230 | +0.33(+1.90%) |
Jan 20, 2016 | 17.32 | 17.61 | 16.75 | 17.46 | 23,220 | -0.32(-1.81%) |
Jan 19, 2016 | 18.09 | 18.12 | 17.76 | 17.78 | 22,952 | -0.15(-0.84%) |
Jan 15, 2016 | 17.61 | 17.93 | 17.93 | 17.93 | 19,700 | -0.29(-1.59%) |
Jan 14, 2016 | 18.24 | 18.33 | 17.88 | 18.22 | 13,617 | -0.08(-0.44%) |
Jan 13, 2016 | 18.95 | 19.04 | 18.10 | 18.30 | 63,788 | -0.47(-2.48%) |
Jan 12, 2016 | 18.99 | 19.10 | 18.58 | 18.77 | 72,908 | -0.15(-0.82%) |
Jan 11, 2016 | 19.48 | 19.52 | 18.87 | 18.92 | 8,230 | -0.83(-4.20%) |
Jan 08, 2016 | 20.25 | 20.30 | 19.75 | 19.75 | 11,065 | -0.22(-1.10%) |
Jan 07, 2016 | 20.12 | 20.31 | 19.97 | 19.97 | 29,322 | -0.51(-2.49%) |
Jan 06, 2016 | 20.34 | 20.51 | 19.97 | 20.48 | 29,876 | +0.05(+0.24%) |
Jan 05, 2016 | 20.14 | 20.63 | 20.14 | 20.43 | 35,946 | +0.19(+0.94%) |