Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 21.74 | 21.88 | 21.66 | 21.75 | 582,494 | +0.00(+0.00%) |
Mar 30, 2016 | 21.44 | 22.04 | 21.36 | 21.75 | 931,111 | +0.37(+1.73%) |
Mar 29, 2016 | 21.40 | 21.44 | 21.20 | 21.38 | 840,651 | -0.08(-0.36%) |
Mar 28, 2016 | 21.49 | 21.66 | 21.38 | 21.46 | 714,307 | +0.00(+0.00%) |
Mar 24, 2016 | 21.53 | 21.46 | 21.46 | 21.46 | 978,392 | -0.23(-1.07%) |
Mar 23, 2016 | 22.21 | 22.21 | 21.61 | 21.69 | 913,992 | -0.53(-2.40%) |
Mar 22, 2016 | 22.14 | 22.42 | 22.10 | 22.23 | 1,073,038 | -0.18(-0.81%) |
Mar 21, 2016 | 22.42 | 22.56 | 22.23 | 22.41 | 862,050 | -0.01(-0.04%) |
Mar 18, 2016 | 22.50 | 22.69 | 22.23 | 22.41 | 1,335,236 | -0.08(-0.34%) |
Mar 17, 2016 | 22.33 | 22.59 | 22.17 | 22.49 | 822,500 | +0.16(+0.73%) |
Mar 16, 2016 | 22.00 | 22.49 | 21.95 | 22.33 | 723,486 | +0.25(+1.13%) |
Mar 15, 2016 | 22.03 | 22.21 | 21.80 | 22.08 | 837,755 | -0.01(-0.04%) |
Mar 14, 2016 | 22.18 | 22.35 | 22.04 | 22.09 | 734,931 | -0.15(-0.70%) |
Mar 11, 2016 | 22.21 | 22.45 | 22.08 | 22.24 | 926,044 | +0.25(+1.13%) |
Mar 10, 2016 | 21.94 | 22.17 | 21.56 | 21.99 | 1,013,983 | +0.11(+0.51%) |
Mar 09, 2016 | 21.74 | 21.99 | 21.61 | 21.88 | 701,882 | +0.23(+1.07%) |
Mar 08, 2016 | 22.02 | 22.11 | 21.28 | 21.65 | 1,030,476 | -0.53(-2.40%) |
Mar 07, 2016 | 21.84 | 22.21 | 21.77 | 22.18 | 1,299,419 | +0.34(+1.57%) |
Mar 04, 2016 | 22.00 | 22.22 | 21.62 | 21.84 | 1,385,574 | -0.13(-0.58%) |
Mar 03, 2016 | 21.64 | 21.99 | 21.56 | 21.97 | 916,475 | +0.19(+0.86%) |
Mar 02, 2016 | 21.65 | 21.95 | 21.63 | 21.78 | 1,070,522 | +0.10(+0.47%) |
Mar 01, 2016 | 21.38 | 21.68 | 21.22 | 21.68 | 1,424,987 | +0.45(+2.14%) |
Feb 29, 2016 | 21.30 | 21.52 | 21.14 | 21.22 | 1,221,380 | -0.03(-0.12%) |
Feb 26, 2016 | 21.60 | 21.67 | 21.10 | 21.25 | 1,773,058 | +0.08(+0.36%) |
Feb 25, 2016 | 20.71 | 21.23 | 20.68 | 21.17 | 1,010,935 | +0.28(+1.35%) |
Feb 24, 2016 | 20.10 | 20.90 | 19.97 | 20.89 | 840,894 | +0.52(+2.56%) |
Feb 23, 2016 | 20.68 | 20.69 | 20.33 | 20.37 | 631,899 | -0.34(-1.65%) |
Feb 22, 2016 | 20.69 | 20.84 | 20.50 | 20.71 | 991,947 | +0.21(+1.04%) |
Feb 19, 2016 | 20.32 | 20.61 | 20.17 | 20.50 | 609,635 | +0.05(+0.25%) |
Feb 18, 2016 | 20.71 | 20.78 | 20.28 | 20.44 | 821,227 | -0.22(-1.08%) |
Feb 17, 2016 | 20.14 | 20.73 | 20.12 | 20.67 | 1,563,431 | +0.69(+3.47%) |
Feb 16, 2016 | 19.92 | 19.97 | 19.43 | 19.97 | 727,251 | +0.30(+1.52%) |
Feb 12, 2016 | 19.14 | 19.67 | 19.67 | 19.67 | 1,049,684 | +0.82(+4.36%) |
Feb 11, 2016 | 18.85 | 19.06 | 18.64 | 18.85 | 1,018,002 | -0.37(-1.91%) |
Feb 10, 2016 | 19.32 | 19.54 | 19.16 | 19.22 | 1,046,803 | +0.03(+0.18%) |
Feb 09, 2016 | 19.04 | 19.37 | 19.01 | 19.19 | 1,367,731 | -0.20(-1.02%) |
Feb 08, 2016 | 20.07 | 20.18 | 19.14 | 19.38 | 1,375,873 | -0.92(-4.51%) |
Feb 05, 2016 | 20.26 | 20.52 | 20.08 | 20.30 | 1,352,059 | -0.15(-0.71%) |
Feb 04, 2016 | 20.26 | 20.59 | 20.15 | 20.44 | 1,027,518 | +0.13(+0.63%) |
Feb 03, 2016 | 20.32 | 20.40 | 19.69 | 20.32 | 1,405,223 | +0.15(+0.76%) |
Feb 02, 2016 | 20.24 | 20.31 | 20.00 | 20.16 | 1,178,410 | -0.39(-1.91%) |
Feb 01, 2016 | 20.18 | 20.67 | 19.89 | 20.56 | 1,853,846 | +0.21(+1.05%) |
Jan 29, 2016 | 20.13 | 20.56 | 19.99 | 20.34 | 2,067,791 | +0.31(+1.54%) |
Jan 28, 2016 | 20.20 | 20.35 | 19.85 | 20.03 | 1,164,137 | +0.15(+0.73%) |
Jan 27, 2016 | 20.00 | 20.40 | 19.70 | 19.89 | 3,440,453 | -0.15(-0.73%) |
Jan 26, 2016 | 19.25 | 20.17 | 19.25 | 20.03 | 1,943,852 | +0.82(+4.27%) |
Jan 25, 2016 | 20.15 | 20.32 | 19.06 | 19.21 | 3,137,625 | -1.11(-5.47%) |
Jan 22, 2016 | 20.71 | 20.91 | 20.26 | 20.32 | 1,693,442 | -0.19(-0.92%) |
Jan 21, 2016 | 20.54 | 20.92 | 20.36 | 20.51 | 1,637,424 | -0.03(-0.13%) |
Jan 20, 2016 | 19.97 | 20.78 | 19.45 | 20.54 | 1,791,874 | +0.30(+1.48%) |
Jan 19, 2016 | 20.93 | 21.26 | 20.07 | 20.24 | 1,630,936 | -0.65(-3.11%) |
Jan 15, 2016 | 20.56 | 20.89 | 20.89 | 20.89 | 2,196,633 | -0.32(-1.53%) |
Jan 14, 2016 | 20.84 | 21.36 | 20.56 | 21.21 | 1,553,086 | +0.50(+2.39%) |
Jan 13, 2016 | 21.44 | 21.62 | 20.68 | 20.72 | 1,989,303 | -0.61(-2.85%) |
Jan 12, 2016 | 21.62 | 21.72 | 20.98 | 21.33 | 1,354,555 | -0.08(-0.36%) |
Jan 11, 2016 | 21.29 | 21.62 | 21.24 | 21.40 | 1,363,828 | +0.07(+0.32%) |
Jan 08, 2016 | 22.00 | 22.09 | 21.32 | 21.33 | 1,286,736 | -0.49(-2.23%) |
Jan 07, 2016 | 21.97 | 22.34 | 21.68 | 21.82 | 1,904,096 | -0.58(-2.60%) |
Jan 06, 2016 | 22.63 | 22.71 | 22.36 | 22.40 | 1,606,577 | -0.44(-1.91%) |
Jan 05, 2016 | 22.29 | 22.94 | 22.29 | 22.84 | 1,703,469 | +0.50(+2.26%) |