Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 22.50 | 22.50 | 22.41 | 22.41 | 2,208 | -0.11(-0.49%) |
Mar 30, 2016 | 22.55 | 22.55 | 22.52 | 22.52 | 304 | +0.53(+2.43%) |
Mar 29, 2016 | 21.99 | 21.99 | 21.99 | 21.99 | 326 | -0.11(-0.51%) |
Mar 28, 2016 | 22.10 | 22.10 | 22.10 | 22.10 | 177 | +0.15(+0.67%) |
Mar 24, 2016 | 21.93 | 21.95 | 21.95 | 21.95 | 875 | -0.21(-0.96%) |
Mar 23, 2016 | 22.17 | 22.17 | 22.17 | 22.17 | 31,483 | -0.16(-0.72%) |
Mar 22, 2016 | 22.33 | 22.33 | 22.33 | 22.33 | 195 | -0.17(-0.78%) |
Mar 21, 2016 | 23.07 | 23.07 | 22.47 | 22.50 | 1,963 | -0.03(-0.15%) |
Mar 18, 2016 | 22.62 | 22.62 | 22.54 | 22.54 | 342 | -0.03(-0.15%) |
Mar 17, 2016 | 22.35 | 22.57 | 22.35 | 22.57 | 3,502 | +0.29(+1.32%) |
Mar 16, 2016 | 21.88 | 22.28 | 21.88 | 22.28 | 904 | +0.36(+1.63%) |
Mar 15, 2016 | 21.81 | 21.92 | 21.81 | 21.92 | 145,869 | -0.10(-0.44%) |
Mar 14, 2016 | 22.01 | 22.01 | 22.01 | 22.01 | 201 | -0.06(-0.25%) |
Mar 11, 2016 | 22.07 | 22.07 | 22.07 | 22.07 | 1,941 | +0.57(+2.67%) |
Mar 10, 2016 | 21.48 | 21.50 | 21.48 | 21.50 | 1,416 | -0.24(-1.12%) |
Mar 09, 2016 | 21.64 | 21.74 | 21.64 | 21.74 | 523 | +0.29(+1.37%) |
Mar 08, 2016 | 21.45 | 21.45 | 21.45 | 21.45 | 821 | -0.21(-0.97%) |
Mar 04, 2016 | 21.51 | 21.66 | 21.66 | 21.66 | 4 | +0.51(+2.39%) |
Mar 02, 2016 | 21.06 | 21.15 | 21.15 | 21.15 | 11,999 | +0.18(+0.88%) |
Mar 01, 2016 | 20.87 | 21.00 | 20.87 | 20.97 | 11,680 | +0.28(+1.35%) |
Feb 29, 2016 | 20.61 | 20.69 | 20.61 | 20.69 | 3,727 | +0.05(+0.25%) |
Feb 26, 2016 | 20.64 | 20.64 | 20.64 | 20.64 | 558 | -0.10(-0.48%) |
Feb 25, 2016 | 20.73 | 20.73 | 20.73 | 20.73 | 207 | +0.24(+1.17%) |
Feb 24, 2016 | 20.44 | 20.49 | 20.20 | 20.49 | 608 | -0.24(-1.14%) |
Feb 23, 2016 | 20.73 | 20.73 | 20.73 | 20.73 | 668 | -0.10(-0.48%) |
Feb 19, 2016 | 20.82 | 20.83 | 20.83 | 20.83 | 57 | -0.07(-0.32%) |
Feb 18, 2016 | 20.90 | 20.90 | 20.90 | 20.90 | 955 | +0.19(+0.92%) |
Feb 17, 2016 | 20.71 | 20.71 | 20.71 | 20.71 | 1,170 | +0.18(+0.90%) |
Feb 16, 2016 | 20.41 | 20.52 | 20.33 | 20.52 | 139,031 | +0.29(+1.44%) |
Feb 12, 2016 | 20.14 | 20.23 | 20.23 | 20.23 | 1,465 | +0.38(+1.89%) |
Feb 11, 2016 | 19.88 | 19.88 | 19.86 | 19.86 | 1,843 | -0.29(-1.42%) |
Feb 09, 2016 | 20.26 | 20.14 | 20.14 | 20.14 | 128 | -0.21(-1.04%) |
Feb 08, 2016 | 20.35 | 20.35 | 20.35 | 20.35 | 429 | -0.44(-2.13%) |
Feb 05, 2016 | 20.80 | 20.80 | 20.80 | 20.80 | 452 | -0.25(-1.20%) |
Feb 04, 2016 | 21.04 | 21.05 | 21.00 | 21.05 | 6,361 | +0.59(+2.87%) |
Feb 03, 2016 | 20.46 | 20.46 | 20.46 | 20.46 | 316 | -0.18(-0.89%) |
Feb 02, 2016 | 20.70 | 20.70 | 20.65 | 20.65 | 777 | -0.53(-2.51%) |
Feb 01, 2016 | 21.04 | 21.19 | 20.99 | 21.18 | 222,143 | +0.22(+1.04%) |
Jan 27, 2016 | 20.63 | 20.96 | 20.96 | 20.96 | 147 | +0.28(+1.36%) |
Jan 26, 2016 | 20.36 | 20.69 | 20.36 | 20.68 | 19,196 | +0.28(+1.36%) |
Jan 25, 2016 | 20.40 | 20.40 | 20.40 | 20.40 | 594 | -0.20(-0.99%) |
Jan 22, 2016 | 20.31 | 20.65 | 20.31 | 20.61 | 6,337 | +0.50(+2.51%) |
Jan 21, 2016 | 20.10 | 20.10 | 20.10 | 20.10 | 284 | +0.21(+1.07%) |
Jan 20, 2016 | 19.73 | 19.89 | 19.62 | 19.89 | 12,025 | -0.17(-0.85%) |
Jan 19, 2016 | 20.18 | 20.19 | 20.06 | 20.06 | 4,006 | -0.03(-0.16%) |
Jan 15, 2016 | 20.16 | 20.09 | 20.09 | 20.09 | 2,491 | -0.62(-3.00%) |
Jan 14, 2016 | 20.72 | 20.75 | 20.70 | 20.72 | 18,432 | +0.15(+0.73%) |
Jan 13, 2016 | 20.98 | 21.00 | 20.56 | 20.57 | 3,772 | -0.31(-1.50%) |
Jan 12, 2016 | 20.87 | 20.88 | 20.87 | 20.88 | 2,037 | +0.16(+0.79%) |
Jan 11, 2016 | 20.72 | 20.72 | 20.72 | 20.72 | 313 | -0.04(-0.21%) |
Jan 08, 2016 | 20.88 | 20.88 | 20.74 | 20.76 | 1,365 | +0.10(+0.46%) |
Jan 07, 2016 | 20.88 | 20.89 | 20.66 | 20.66 | 16,356 | -0.41(-1.95%) |
Jan 06, 2016 | 21.18 | 21.23 | 21.08 | 21.08 | 1,637 | -0.48(-2.23%) |
Jan 05, 2016 | 21.46 | 21.56 | 21.34 | 21.56 | 30,338 | -0.08(-0.35%) |