Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 19.15 | 19.17 | 18.94 | 18.98 | 127,370 | -0.36(-1.89%) |
Mar 30, 2016 | 19.11 | 19.39 | 19.02 | 19.34 | 545,663 | -0.46(-2.35%) |
Mar 29, 2016 | 19.25 | 19.81 | 19.20 | 19.81 | 352,034 | +0.51(+2.67%) |
Mar 28, 2016 | 19.30 | 19.34 | 19.20 | 19.30 | 59,244 | -0.00(-0.03%) |
Mar 24, 2016 | 19.30 | 19.30 | 19.30 | 0 | +0.21(+1.07%) | |
Mar 23, 2016 | 18.64 | 19.24 | 18.63 | 19.09 | 130,889 | -2.26(-10.56%) |
Mar 22, 2016 | 21.32 | 21.48 | 21.31 | 21.35 | 83,763 | -0.50(-2.29%) |
Mar 21, 2016 | 21.68 | 22.03 | 21.63 | 21.85 | 24,600 | -0.13(-0.59%) |
Mar 18, 2016 | 22.04 | 22.14 | 21.90 | 21.98 | 27,610 | -0.63(-2.79%) |
Mar 17, 2016 | 22.30 | 22.77 | 22.25 | 22.61 | 24,410 | +0.51(+2.31%) |
Mar 16, 2016 | 21.11 | 22.11 | 21.02 | 22.10 | 35,974 | +0.72(+3.37%) |
Mar 15, 2016 | 21.12 | 21.38 | 20.96 | 21.38 | 64,033 | -0.33(-1.52%) |
Mar 14, 2016 | 21.51 | 21.74 | 21.41 | 21.71 | 35,225 | -0.41(-1.85%) |
Mar 11, 2016 | 22.02 | 22.23 | 22.02 | 22.12 | 36,160 | +0.13(+0.59%) |
Mar 10, 2016 | 21.82 | 21.99 | 21.59 | 21.99 | 49,279 | -0.09(-0.41%) |
Mar 09, 2016 | 21.82 | 22.10 | 21.82 | 22.08 | 30,412 | -0.21(-0.94%) |
Mar 08, 2016 | 22.28 | 22.44 | 22.15 | 22.29 | 70,055 | -0.28(-1.24%) |
Mar 07, 2016 | 22.12 | 22.66 | 22.12 | 22.57 | 41,520 | +0.05(+0.24%) |
Mar 04, 2016 | 22.46 | 22.63 | 22.37 | 22.52 | 105,949 | -0.56(-2.45%) |
Mar 03, 2016 | 22.77 | 23.21 | 22.77 | 23.08 | 27,502 | +0.13(+0.57%) |
Mar 02, 2016 | 22.81 | 23.03 | 22.78 | 22.95 | 36,728 | -0.30(-1.29%) |
Mar 01, 2016 | 23.02 | 23.27 | 22.96 | 23.25 | 30,782 | +0.27(+1.20%) |
Feb 29, 2016 | 22.84 | 23.14 | 22.82 | 22.98 | 24,580 | +0.53(+2.34%) |
Feb 26, 2016 | 22.46 | 22.46 | 22.11 | 22.45 | 44,788 | -0.38(-1.66%) |
Feb 25, 2016 | 22.41 | 22.83 | 22.26 | 22.83 | 31,100 | +0.40(+1.78%) |
Feb 24, 2016 | 22.19 | 22.66 | 22.07 | 22.43 | 24,080 | +0.42(+1.91%) |
Feb 23, 2016 | 22.05 | 22.14 | 21.93 | 22.01 | 101,426 | +0.18(+0.82%) |
Feb 22, 2016 | 21.93 | 21.99 | 21.77 | 21.83 | 93,630 | -0.22(-0.98%) |
Feb 19, 2016 | 21.70 | 22.06 | 21.70 | 22.05 | 29,881 | +0.31(+1.41%) |
Feb 18, 2016 | 21.72 | 21.85 | 21.54 | 21.74 | 184,309 | +0.01(+0.05%) |
Feb 17, 2016 | 22.00 | 22.13 | 21.72 | 21.73 | 147,865 | -0.16(-0.73%) |
Feb 16, 2016 | 22.01 | 22.03 | 21.72 | 21.89 | 223,889 | +0.17(+0.78%) |
Feb 12, 2016 | 21.72 | 21.72 | 21.72 | 0 | +0.48(+2.26%) | |
Feb 11, 2016 | 20.95 | 21.24 | 20.91 | 21.24 | 45,283 | -0.20(-0.93%) |
Feb 10, 2016 | 21.34 | 21.56 | 21.32 | 21.44 | 35,383 | +0.18(+0.85%) |
Feb 09, 2016 | 20.81 | 21.26 | 20.81 | 21.26 | 90,363 | -0.22(-1.05%) |
Feb 08, 2016 | 21.25 | 21.48 | 21.20 | 21.48 | 108,302 | -0.41(-1.89%) |
Feb 05, 2016 | 22.24 | 22.32 | 21.78 | 21.90 | 29,253 | -0.19(-0.86%) |
Feb 04, 2016 | 21.72 | 22.10 | 21.72 | 22.09 | 38,019 | -0.14(-0.63%) |
Feb 03, 2016 | 22.01 | 22.28 | 21.85 | 22.23 | 82,826 | +0.10(+0.45%) |
Feb 02, 2016 | 22.10 | 22.25 | 22.00 | 22.13 | 94,561 | -0.56(-2.47%) |
Feb 01, 2016 | 22.25 | 22.69 | 22.22 | 22.69 | 34,232 | +0.09(+0.40%) |
Jan 29, 2016 | 22.33 | 22.65 | 22.19 | 22.60 | 50,593 | +0.25(+1.12%) |
Jan 28, 2016 | 22.23 | 22.45 | 22.12 | 22.35 | 53,523 | +0.59(+2.71%) |
Jan 27, 2016 | 21.82 | 22.08 | 21.59 | 21.76 | 54,009 | -0.45(-2.03%) |
Jan 26, 2016 | 21.84 | 22.21 | 21.84 | 22.21 | 25,416 | +0.46(+2.14%) |
Jan 25, 2016 | 21.82 | 21.91 | 21.65 | 21.75 | 44,981 | -0.21(-0.98%) |
Jan 22, 2016 | 21.44 | 22.03 | 21.44 | 21.96 | 42,768 | +0.87(+4.13%) |
Jan 21, 2016 | 20.81 | 21.28 | 20.80 | 21.09 | 49,539 | -0.18(-0.87%) |
Jan 20, 2016 | 21.35 | 21.43 | 20.83 | 21.27 | 156,528 | -0.29(-1.34%) |
Jan 19, 2016 | 21.69 | 21.69 | 21.47 | 21.57 | 61,890 | -0.30(-1.39%) |
Jan 15, 2016 | 21.87 | 21.87 | 21.87 | 0 | -0.58(-2.58%) | |
Jan 14, 2016 | 22.42 | 22.52 | 22.06 | 22.45 | 101,440 | +1.05(+4.91%) |
Jan 13, 2016 | 21.73 | 21.86 | 21.33 | 21.40 | 40,410 | -0.87(-3.89%) |
Jan 12, 2016 | 22.18 | 22.35 | 21.97 | 22.27 | 60,563 | -0.18(-0.80%) |
Jan 11, 2016 | 22.38 | 22.53 | 22.29 | 22.45 | 65,884 | +0.27(+1.19%) |
Jan 08, 2016 | 22.22 | 22.41 | 22.18 | 22.18 | 95,937 | -0.04(-0.18%) |
Jan 07, 2016 | 22.27 | 22.45 | 22.15 | 22.22 | 62,727 | -0.35(-1.55%) |
Jan 06, 2016 | 22.41 | 22.67 | 22.37 | 22.57 | 88,216 | -0.32(-1.42%) |
Jan 05, 2016 | 22.81 | 22.97 | 22.63 | 22.89 | 102,943 | -0.18(-0.76%) |