Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 20.05 | 20.05 | 19.94 | 20.00 | 289,846 | -0.00(-0.01%) |
Mar 30, 2016 | 20.04 | 20.06 | 19.97 | 20.00 | 22,860 | +0.09(+0.44%) |
Mar 29, 2016 | 19.67 | 19.91 | 19.67 | 19.91 | 17,355 | +0.11(+0.54%) |
Mar 28, 2016 | 19.81 | 19.87 | 19.77 | 19.80 | 18,067 | +0.02(+0.09%) |
Mar 24, 2016 | 19.64 | 19.79 | 19.79 | 19.79 | 32,672 | -0.03(-0.14%) |
Mar 23, 2016 | 19.92 | 19.92 | 19.80 | 19.81 | 11,961 | -0.16(-0.78%) |
Mar 22, 2016 | 19.93 | 20.05 | 19.93 | 19.97 | 25,186 | -0.05(-0.26%) |
Mar 21, 2016 | 20.01 | 20.04 | 19.93 | 20.02 | 13,478 | -0.01(-0.06%) |
Mar 18, 2016 | 20.00 | 20.05 | 19.96 | 20.03 | 175,756 | +0.14(+0.71%) |
Mar 17, 2016 | 19.70 | 19.93 | 19.65 | 19.89 | 46,702 | +0.16(+0.81%) |
Mar 16, 2016 | 19.57 | 19.73 | 19.56 | 19.73 | 8,214 | +0.12(+0.61%) |
Mar 15, 2016 | 19.53 | 19.61 | 19.50 | 19.61 | 95,867 | -0.09(-0.45%) |
Mar 14, 2016 | 19.66 | 19.70 | 19.61 | 19.70 | 10,486 | -0.02(-0.10%) |
Mar 11, 2016 | 19.57 | 19.72 | 19.57 | 19.72 | 20,605 | +0.36(+1.84%) |
Mar 10, 2016 | 19.45 | 19.50 | 19.21 | 19.36 | 17,872 | +0.01(+0.03%) |
Mar 09, 2016 | 19.41 | 19.46 | 19.35 | 19.36 | 23,196 | +0.05(+0.26%) |
Mar 08, 2016 | 19.36 | 19.43 | 19.30 | 19.31 | 29,305 | -0.23(-1.18%) |
Mar 07, 2016 | 19.42 | 19.57 | 19.42 | 19.54 | 17,827 | +0.05(+0.27%) |
Mar 04, 2016 | 19.41 | 19.45 | 19.32 | 19.49 | 37,501 | +0.13(+0.66%) |
Mar 03, 2016 | 19.22 | 19.36 | 19.22 | 19.36 | 24,467 | +0.16(+0.83%) |
Mar 02, 2016 | 19.04 | 19.20 | 19.03 | 19.20 | 19,604 | +0.11(+0.58%) |
Mar 01, 2016 | 18.87 | 19.09 | 18.82 | 19.09 | 29,090 | +0.39(+2.10%) |
Feb 29, 2016 | 18.83 | 18.89 | 18.69 | 18.69 | 14,824 | -0.14(-0.75%) |
Feb 26, 2016 | 18.90 | 18.94 | 18.83 | 18.84 | 69,226 | -0.00(-0.01%) |
Feb 25, 2016 | 18.65 | 18.84 | 18.65 | 18.84 | 8,278 | +0.19(+1.02%) |
Feb 24, 2016 | 18.42 | 18.66 | 18.32 | 18.65 | 28,025 | +0.04(+0.23%) |
Feb 23, 2016 | 18.78 | 18.78 | 18.60 | 18.61 | 33,531 | -0.22(-1.16%) |
Feb 22, 2016 | 18.81 | 18.82 | 18.78 | 18.82 | 17,729 | +0.30(+1.64%) |
Feb 19, 2016 | 18.46 | 18.53 | 18.44 | 18.52 | 30,356 | -0.07(-0.38%) |
Feb 18, 2016 | 18.65 | 18.65 | 18.52 | 18.59 | 25,066 | -0.04(-0.23%) |
Feb 17, 2016 | 18.49 | 18.68 | 18.49 | 18.63 | 60,378 | +0.28(+1.52%) |
Feb 16, 2016 | 18.23 | 18.36 | 18.18 | 18.35 | 37,525 | +0.29(+1.59%) |
Feb 12, 2016 | 17.82 | 18.07 | 18.07 | 18.07 | 81,459 | +0.38(+2.12%) |
Feb 11, 2016 | 17.56 | 17.76 | 17.55 | 17.69 | 84,090 | -0.27(-1.48%) |
Feb 10, 2016 | 18.15 | 18.22 | 17.95 | 17.96 | 37,343 | -0.08(-0.43%) |
Feb 09, 2016 | 17.90 | 18.14 | 17.88 | 18.03 | 61,202 | -0.06(-0.32%) |
Feb 08, 2016 | 18.06 | 18.13 | 17.87 | 18.09 | 43,154 | -0.14(-0.75%) |
Feb 05, 2016 | 18.37 | 18.37 | 18.22 | 18.23 | 25,596 | -0.26(-1.40%) |
Feb 04, 2016 | 18.57 | 18.57 | 18.41 | 18.49 | 19,344 | +0.14(+0.77%) |
Feb 03, 2016 | 18.23 | 18.36 | 17.92 | 18.35 | 39,650 | +0.17(+0.93%) |
Feb 02, 2016 | 18.33 | 18.33 | 18.12 | 18.18 | 36,151 | -0.39(-2.09%) |
Feb 01, 2016 | 18.45 | 18.62 | 18.42 | 18.56 | 104,739 | +0.02(+0.12%) |
Jan 29, 2016 | 18.21 | 18.54 | 18.21 | 18.54 | 60,319 | +0.41(+2.27%) |
Jan 28, 2016 | 18.22 | 18.25 | 17.99 | 18.13 | 34,865 | +0.09(+0.51%) |
Jan 27, 2016 | 18.13 | 18.36 | 17.96 | 18.04 | 35,798 | -0.09(-0.48%) |
Jan 26, 2016 | 17.92 | 18.16 | 17.92 | 18.12 | 122,008 | +0.31(+1.72%) |
Jan 25, 2016 | 18.09 | 18.09 | 17.81 | 17.82 | 122,435 | -0.31(-1.69%) |
Jan 22, 2016 | 18.14 | 18.19 | 18.04 | 18.12 | 117,940 | +0.30(+1.68%) |
Jan 21, 2016 | 17.73 | 17.92 | 17.63 | 17.82 | 100,657 | +0.09(+0.53%) |
Jan 20, 2016 | 17.74 | 17.82 | 17.32 | 17.73 | 386,728 | -0.29(-1.63%) |
Jan 19, 2016 | 18.22 | 18.22 | 17.86 | 18.02 | 88,114 | +0.03(+0.16%) |
Jan 15, 2016 | 17.96 | 18.00 | 18.00 | 18.00 | 87,348 | -0.41(-2.24%) |
Jan 14, 2016 | 18.20 | 18.50 | 18.06 | 18.41 | 64,274 | +0.31(+1.73%) |
Jan 13, 2016 | 18.65 | 18.65 | 18.09 | 18.09 | 89,659 | -0.41(-2.20%) |
Jan 12, 2016 | 18.62 | 18.62 | 18.30 | 18.50 | 36,872 | +0.10(+0.53%) |
Jan 11, 2016 | 18.51 | 18.51 | 18.24 | 18.40 | 62,503 | -0.02(-0.09%) |
Jan 08, 2016 | 18.80 | 18.80 | 18.39 | 18.42 | 133,206 | -0.22(-1.19%) |
Jan 07, 2016 | 18.75 | 18.89 | 18.59 | 18.64 | 63,043 | -0.43(-2.28%) |
Jan 06, 2016 | 19.09 | 19.17 | 18.98 | 19.08 | 142,368 | -0.28(-1.44%) |
Jan 05, 2016 | 19.32 | 19.38 | 19.25 | 19.35 | 33,246 | +0.04(+0.23%) |