Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 22.41 | 22.49 | 22.36 | 22.42 | 91,615 | +0.04(+0.19%) |
Mar 30, 2016 | 22.33 | 22.48 | 22.30 | 22.37 | 48,781 | +0.18(+0.79%) |
Mar 29, 2016 | 21.88 | 22.25 | 21.82 | 22.20 | 67,792 | +0.28(+1.29%) |
Mar 28, 2016 | 22.01 | 22.01 | 21.85 | 21.92 | 37,347 | +0.00(+0.00%) |
Mar 24, 2016 | 21.77 | 21.92 | 21.92 | 21.92 | 54,981 | +0.03(+0.11%) |
Mar 23, 2016 | 22.10 | 22.12 | 21.85 | 21.89 | 91,804 | -0.28(-1.28%) |
Mar 22, 2016 | 22.07 | 22.24 | 22.04 | 22.18 | 153,741 | +0.02(+0.09%) |
Mar 21, 2016 | 22.08 | 22.15 | 22.04 | 22.15 | 66,522 | +0.03(+0.15%) |
Mar 18, 2016 | 22.08 | 22.14 | 22.03 | 22.12 | 47,343 | +0.09(+0.43%) |
Mar 17, 2016 | 21.85 | 22.07 | 21.79 | 22.03 | 48,032 | +0.21(+0.95%) |
Mar 16, 2016 | 21.42 | 21.82 | 21.42 | 21.82 | 45,706 | +0.29(+1.34%) |
Mar 15, 2016 | 21.42 | 21.53 | 21.40 | 21.53 | 43,125 | -0.03(-0.15%) |
Mar 14, 2016 | 21.56 | 21.62 | 21.51 | 21.56 | 70,308 | -0.11(-0.50%) |
Mar 11, 2016 | 21.47 | 21.67 | 21.47 | 21.67 | 98,455 | +0.37(+1.74%) |
Mar 10, 2016 | 21.33 | 21.48 | 21.02 | 21.30 | 80,089 | -0.03(-0.15%) |
Mar 09, 2016 | 21.28 | 21.38 | 21.24 | 21.33 | 101,532 | +0.17(+0.82%) |
Mar 08, 2016 | 21.23 | 21.32 | 21.06 | 21.16 | 54,140 | -0.19(-0.89%) |
Mar 07, 2016 | 21.14 | 21.40 | 21.14 | 21.35 | 56,556 | +0.16(+0.74%) |
Mar 04, 2016 | 21.20 | 21.34 | 21.10 | 21.19 | 90,890 | +0.06(+0.27%) |
Mar 03, 2016 | 21.13 | 21.16 | 21.03 | 21.14 | 82,845 | +0.07(+0.35%) |
Mar 02, 2016 | 20.93 | 21.07 | 20.89 | 21.06 | 41,278 | +0.12(+0.59%) |
Mar 01, 2016 | 20.60 | 20.94 | 20.58 | 20.94 | 144,294 | +0.50(+2.46%) |
Feb 29, 2016 | 20.52 | 20.69 | 20.43 | 20.43 | 121,984 | -0.09(-0.44%) |
Feb 26, 2016 | 20.66 | 20.69 | 20.50 | 20.52 | 51,554 | -0.04(-0.20%) |
Feb 25, 2016 | 20.45 | 20.57 | 20.27 | 20.57 | 65,772 | +0.17(+0.85%) |
Feb 24, 2016 | 19.99 | 20.42 | 19.89 | 20.39 | 227,680 | +0.21(+1.06%) |
Feb 23, 2016 | 20.36 | 20.37 | 20.15 | 20.18 | 43,495 | -0.28(-1.37%) |
Feb 22, 2016 | 20.41 | 20.51 | 20.39 | 20.46 | 94,332 | +0.27(+1.35%) |
Feb 19, 2016 | 20.21 | 20.25 | 20.10 | 20.19 | 30,619 | -0.08(-0.41%) |
Feb 18, 2016 | 20.19 | 20.37 | 20.19 | 20.27 | 62,636 | +0.12(+0.61%) |
Feb 17, 2016 | 19.82 | 20.19 | 19.82 | 20.14 | 90,071 | +0.45(+2.31%) |
Feb 16, 2016 | 19.41 | 19.71 | 19.41 | 19.69 | 70,428 | +0.41(+2.14%) |
Feb 12, 2016 | 19.05 | 19.28 | 19.28 | 19.28 | 89,511 | +0.32(+1.70%) |
Feb 11, 2016 | 18.77 | 19.04 | 18.74 | 18.96 | 132,419 | +0.04(+0.22%) |
Feb 10, 2016 | 19.14 | 19.23 | 18.91 | 18.91 | 53,154 | -0.11(-0.56%) |
Feb 09, 2016 | 19.00 | 19.19 | 18.91 | 19.02 | 91,563 | -0.15(-0.78%) |
Feb 08, 2016 | 19.17 | 19.24 | 18.92 | 19.17 | 99,155 | -0.24(-1.21%) |
Feb 05, 2016 | 19.73 | 19.73 | 19.39 | 19.41 | 55,327 | -0.38(-1.90%) |
Feb 04, 2016 | 19.53 | 19.89 | 19.53 | 19.78 | 170,451 | +0.27(+1.40%) |
Feb 03, 2016 | 19.46 | 19.60 | 19.15 | 19.51 | 45,305 | +0.21(+1.11%) |
Feb 02, 2016 | 19.63 | 19.63 | 19.26 | 19.29 | 64,906 | -0.53(-2.67%) |
Feb 01, 2016 | 19.69 | 19.90 | 19.65 | 19.82 | 87,001 | +0.06(+0.29%) |
Jan 29, 2016 | 19.38 | 19.80 | 19.38 | 19.76 | 148,171 | +0.55(+2.88%) |
Jan 28, 2016 | 19.29 | 19.34 | 19.09 | 19.21 | 133,567 | +0.02(+0.13%) |
Jan 27, 2016 | 19.29 | 19.47 | 19.10 | 19.19 | 82,736 | -0.24(-1.23%) |
Jan 26, 2016 | 19.19 | 19.47 | 19.17 | 19.43 | 66,657 | +0.32(+1.68%) |
Jan 25, 2016 | 19.25 | 19.34 | 19.09 | 19.10 | 86,463 | -0.26(-1.32%) |
Jan 22, 2016 | 19.21 | 19.36 | 19.15 | 19.36 | 37,867 | +0.49(+2.58%) |
Jan 21, 2016 | 18.80 | 19.13 | 18.67 | 18.87 | 1,206,704 | +0.10(+0.53%) |
Jan 20, 2016 | 18.66 | 18.91 | 18.34 | 18.77 | 238,770 | -0.24(-1.26%) |
Jan 19, 2016 | 19.21 | 19.26 | 18.88 | 19.01 | 153,743 | -0.04(-0.22%) |
Jan 15, 2016 | 19.05 | 19.06 | 19.06 | 19.06 | 171,514 | -0.64(-3.26%) |
Jan 14, 2016 | 19.48 | 19.81 | 19.29 | 19.70 | 108,000 | +0.34(+1.75%) |
Jan 13, 2016 | 19.93 | 19.97 | 19.34 | 19.36 | 194,293 | -0.46(-2.33%) |
Jan 12, 2016 | 19.82 | 19.88 | 19.58 | 19.82 | 99,506 | +0.14(+0.71%) |
Jan 11, 2016 | 19.62 | 19.75 | 19.49 | 19.68 | 82,028 | +0.14(+0.72%) |
Jan 08, 2016 | 19.90 | 19.90 | 19.52 | 19.54 | 114,977 | -0.23(-1.17%) |
Jan 07, 2016 | 19.95 | 20.12 | 19.77 | 19.77 | 86,143 | -0.54(-2.64%) |
Jan 06, 2016 | 20.37 | 20.42 | 20.18 | 20.31 | 229,298 | -0.30(-1.44%) |
Jan 05, 2016 | 20.75 | 20.75 | 20.54 | 20.61 | 50,657 | -0.07(-0.36%) |