Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 22.61 | 22.73 | 22.22 | 22.31 | 660,189 | -0.29(-1.28%) |
Mar 30, 2016 | 22.01 | 22.71 | 21.95 | 22.60 | 1,092,528 | +0.69(+3.16%) |
Mar 29, 2016 | 21.46 | 21.98 | 21.32 | 21.91 | 569,499 | +0.45(+2.11%) |
Mar 28, 2016 | 21.18 | 21.53 | 21.19 | 21.45 | 458,339 | +0.27(+1.28%) |
Mar 24, 2016 | 21.19 | 21.18 | 21.18 | 21.18 | 615,552 | -0.11(-0.50%) |
Mar 23, 2016 | 21.08 | 21.30 | 20.92 | 21.29 | 923,520 | +0.16(+0.74%) |
Mar 22, 2016 | 20.83 | 21.25 | 20.83 | 21.13 | 687,196 | +0.21(+0.98%) |
Mar 21, 2016 | 20.78 | 20.97 | 20.59 | 20.92 | 427,285 | +0.16(+0.75%) |
Mar 18, 2016 | 20.89 | 20.95 | 20.67 | 20.77 | 326,003 | -0.12(-0.59%) |
Mar 17, 2016 | 20.54 | 21.06 | 20.53 | 20.89 | 780,461 | +0.42(+2.05%) |
Mar 16, 2016 | 20.22 | 20.49 | 20.08 | 20.47 | 440,066 | +0.21(+1.06%) |
Mar 15, 2016 | 20.41 | 20.48 | 20.17 | 20.26 | 524,309 | -0.24(-1.17%) |
Mar 14, 2016 | 20.26 | 20.63 | 20.26 | 20.50 | 684,581 | +0.24(+1.18%) |
Mar 11, 2016 | 20.18 | 20.36 | 20.05 | 20.26 | 1,071,871 | +0.12(+0.61%) |
Mar 10, 2016 | 20.87 | 21.16 | 20.04 | 20.13 | 824,067 | -0.77(-3.70%) |
Mar 09, 2016 | 20.78 | 21.09 | 20.64 | 20.91 | 911,722 | +0.21(+1.04%) |
Mar 08, 2016 | 20.85 | 21.02 | 20.28 | 20.69 | 1,241,903 | -0.33(-1.57%) |
Mar 07, 2016 | 20.48 | 21.38 | 20.40 | 21.02 | 1,248,867 | +0.74(+3.66%) |
Mar 04, 2016 | 20.04 | 20.55 | 20.02 | 20.28 | 959,183 | +0.30(+1.48%) |
Mar 03, 2016 | 19.82 | 20.15 | 19.75 | 19.99 | 750,247 | +0.16(+0.79%) |
Mar 02, 2016 | 19.57 | 19.94 | 19.51 | 19.83 | 1,159,779 | +0.14(+0.71%) |
Mar 01, 2016 | 19.86 | 19.87 | 19.38 | 19.69 | 1,294,190 | -0.01(-0.04%) |
Feb 29, 2016 | 19.33 | 20.53 | 19.31 | 19.70 | 1,861,627 | +0.32(+1.66%) |
Feb 26, 2016 | 19.06 | 19.53 | 18.10 | 19.38 | 1,753,412 | +0.27(+1.42%) |
Feb 25, 2016 | 19.03 | 19.29 | 18.89 | 19.10 | 867,909 | +0.22(+1.18%) |
Feb 24, 2016 | 18.69 | 18.99 | 18.58 | 18.88 | 608,055 | +0.03(+0.18%) |
Feb 23, 2016 | 18.81 | 19.04 | 18.69 | 18.85 | 1,901,454 | -0.09(-0.48%) |
Feb 22, 2016 | 19.18 | 19.24 | 18.82 | 18.94 | 716,150 | +0.01(+0.04%) |
Feb 19, 2016 | 19.48 | 19.52 | 18.82 | 18.93 | 979,385 | -0.65(-3.32%) |
Feb 18, 2016 | 19.35 | 19.75 | 19.26 | 19.58 | 928,489 | +0.30(+1.54%) |
Feb 17, 2016 | 19.22 | 19.43 | 19.12 | 19.29 | 1,050,865 | +0.18(+0.95%) |
Feb 16, 2016 | 18.86 | 19.15 | 18.54 | 19.10 | 987,376 | +0.43(+2.29%) |
Feb 12, 2016 | 18.65 | 18.68 | 18.68 | 18.68 | 773,355 | +0.26(+1.39%) |
Feb 11, 2016 | 18.45 | 18.77 | 18.31 | 18.42 | 707,029 | -0.34(-1.80%) |
Feb 10, 2016 | 19.35 | 19.79 | 18.73 | 18.76 | 1,209,697 | -0.49(-2.57%) |
Feb 09, 2016 | 19.20 | 19.56 | 18.97 | 19.25 | 1,052,012 | -0.03(-0.17%) |
Feb 08, 2016 | 18.83 | 19.38 | 18.65 | 19.29 | 1,210,311 | +0.44(+2.34%) |
Feb 05, 2016 | 18.47 | 18.86 | 18.44 | 18.84 | 984,072 | +0.37(+1.99%) |
Feb 04, 2016 | 18.70 | 18.76 | 18.40 | 18.48 | 687,106 | -0.12(-0.66%) |
Feb 03, 2016 | 18.68 | 18.68 | 18.06 | 18.60 | 1,380,008 | +0.07(+0.35%) |
Feb 02, 2016 | 18.70 | 18.78 | 18.32 | 18.53 | 965,582 | -0.42(-2.20%) |
Feb 01, 2016 | 18.60 | 19.01 | 18.30 | 18.95 | 887,673 | +0.23(+1.22%) |
Jan 29, 2016 | 18.20 | 18.73 | 18.20 | 18.72 | 770,772 | +0.59(+3.25%) |
Jan 28, 2016 | 18.81 | 18.82 | 18.08 | 18.13 | 1,027,962 | -0.45(-2.42%) |
Jan 27, 2016 | 18.10 | 18.61 | 18.04 | 18.58 | 1,297,737 | +0.43(+2.39%) |
Jan 26, 2016 | 17.87 | 18.17 | 17.77 | 18.15 | 620,286 | +0.39(+2.21%) |
Jan 25, 2016 | 18.46 | 18.55 | 17.71 | 17.76 | 1,719,645 | -0.76(-4.11%) |
Jan 22, 2016 | 18.32 | 18.72 | 18.26 | 18.52 | 645,177 | +0.42(+2.31%) |
Jan 21, 2016 | 17.84 | 18.24 | 17.58 | 18.10 | 848,609 | +0.31(+1.75%) |
Jan 20, 2016 | 17.58 | 17.90 | 17.21 | 17.79 | 1,311,543 | -0.03(-0.18%) |
Jan 19, 2016 | 17.80 | 18.18 | 17.60 | 17.82 | 676,595 | -0.09(-0.50%) |
Jan 15, 2016 | 17.77 | 17.91 | 17.91 | 17.91 | 1,162,170 | -0.25(-1.40%) |
Jan 14, 2016 | 17.81 | 18.25 | 17.65 | 18.16 | 675,720 | +0.35(+1.98%) |
Jan 13, 2016 | 18.02 | 18.09 | 17.68 | 17.81 | 805,826 | -0.12(-0.68%) |
Jan 12, 2016 | 18.21 | 18.31 | 17.66 | 17.94 | 1,703,348 | -0.25(-1.39%) |
Jan 11, 2016 | 17.97 | 18.20 | 17.87 | 18.19 | 907,003 | +0.28(+1.55%) |
Jan 08, 2016 | 18.11 | 18.14 | 17.80 | 17.91 | 1,488,540 | -0.10(-0.55%) |
Jan 07, 2016 | 17.70 | 18.10 | 17.63 | 18.01 | 857,434 | +0.01(+0.05%) |
Jan 06, 2016 | 18.66 | 18.71 | 17.89 | 18.00 | 1,197,857 | -0.83(-4.43%) |
Jan 05, 2016 | 19.03 | 19.09 | 18.67 | 18.84 | 1,116,863 | -0.18(-0.95%) |