Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 23.21 | 23.28 | 22.98 | 23.16 | 229,051 | -0.04(-0.18%) |
Mar 30, 2016 | 23.31 | 23.31 | 23.06 | 23.20 | 166,250 | +0.06(+0.24%) |
Mar 29, 2016 | 22.44 | 23.19 | 22.26 | 23.14 | 360,183 | +0.75(+3.33%) |
Mar 28, 2016 | 22.68 | 22.68 | 22.23 | 22.40 | 119,167 | -0.17(-0.74%) |
Mar 24, 2016 | 22.24 | 22.57 | 22.57 | 22.57 | 187,851 | +0.16(+0.71%) |
Mar 23, 2016 | 22.80 | 22.90 | 22.41 | 22.41 | 234,796 | -0.47(-2.04%) |
Mar 22, 2016 | 22.85 | 23.05 | 22.63 | 22.87 | 151,996 | -0.11(-0.47%) |
Mar 21, 2016 | 23.00 | 23.10 | 22.41 | 22.98 | 268,026 | -0.18(-0.77%) |
Mar 18, 2016 | 23.13 | 23.26 | 22.99 | 23.16 | 425,146 | +0.15(+0.67%) |
Mar 17, 2016 | 22.85 | 23.08 | 22.22 | 23.00 | 247,011 | +0.13(+0.55%) |
Mar 16, 2016 | 22.43 | 23.02 | 22.43 | 22.88 | 327,497 | +0.35(+1.57%) |
Mar 15, 2016 | 22.40 | 22.56 | 22.36 | 22.52 | 182,608 | +0.02(+0.10%) |
Mar 14, 2016 | 22.54 | 22.60 | 22.33 | 22.50 | 199,289 | -0.08(-0.37%) |
Mar 11, 2016 | 22.14 | 22.58 | 21.95 | 22.58 | 191,451 | +0.67(+3.04%) |
Mar 10, 2016 | 22.27 | 22.85 | 21.69 | 21.92 | 151,093 | -0.24(-1.09%) |
Mar 09, 2016 | 22.49 | 22.56 | 22.05 | 22.16 | 158,562 | -0.22(-0.98%) |
Mar 08, 2016 | 22.41 | 22.67 | 21.53 | 22.38 | 300,619 | -0.21(-0.93%) |
Mar 07, 2016 | 22.66 | 22.79 | 22.26 | 22.59 | 257,255 | -0.20(-0.88%) |
Mar 04, 2016 | 22.58 | 22.69 | 22.15 | 22.79 | 296,009 | +0.23(+1.01%) |
Mar 03, 2016 | 22.31 | 22.64 | 22.06 | 22.56 | 365,179 | +0.28(+1.28%) |
Mar 02, 2016 | 22.01 | 22.32 | 21.81 | 22.28 | 278,538 | +0.21(+0.93%) |
Mar 01, 2016 | 21.64 | 22.08 | 21.31 | 22.07 | 258,662 | +0.70(+3.27%) |
Feb 29, 2016 | 21.33 | 21.95 | 21.33 | 21.37 | 456,296 | +0.04(+0.17%) |
Feb 26, 2016 | 21.23 | 21.61 | 21.06 | 21.33 | 248,907 | +0.21(+0.97%) |
Feb 25, 2016 | 20.75 | 21.16 | 20.60 | 21.13 | 156,808 | +0.48(+2.30%) |
Feb 24, 2016 | 20.55 | 20.71 | 20.40 | 20.65 | 327,616 | -0.14(-0.69%) |
Feb 23, 2016 | 20.95 | 21.15 | 20.79 | 20.80 | 164,230 | -0.31(-1.45%) |
Feb 22, 2016 | 21.28 | 21.47 | 21.01 | 21.10 | 236,236 | -0.00(-0.02%) |
Feb 19, 2016 | 20.97 | 21.44 | 19.30 | 21.11 | 213,071 | +0.11(+0.53%) |
Feb 18, 2016 | 21.41 | 21.57 | 20.95 | 21.00 | 201,812 | -0.43(-2.00%) |
Feb 17, 2016 | 21.28 | 21.66 | 21.04 | 21.43 | 353,452 | +0.27(+1.27%) |
Feb 16, 2016 | 20.49 | 21.26 | 20.30 | 21.16 | 382,067 | +0.89(+4.41%) |
Feb 12, 2016 | 20.46 | 20.26 | 20.26 | 20.26 | 266,688 | +0.01(+0.05%) |
Feb 11, 2016 | 19.44 | 20.44 | 19.29 | 20.25 | 441,500 | +0.26(+1.30%) |
Feb 10, 2016 | 19.42 | 20.19 | 19.08 | 19.99 | 476,426 | +0.64(+3.29%) |
Feb 09, 2016 | 19.30 | 19.69 | 19.18 | 19.36 | 365,765 | -0.23(-1.19%) |
Feb 08, 2016 | 19.82 | 19.92 | 18.98 | 19.59 | 546,029 | -0.58(-2.86%) |
Feb 05, 2016 | 18.60 | 20.77 | 18.38 | 20.17 | 1,013,956 | -0.49(-2.36%) |
Feb 04, 2016 | 20.61 | 20.83 | 20.38 | 20.65 | 385,539 | +0.00(+0.02%) |
Feb 03, 2016 | 20.97 | 21.10 | 20.21 | 20.65 | 283,249 | -0.05(-0.25%) |
Feb 02, 2016 | 21.47 | 21.61 | 20.53 | 20.70 | 261,748 | -1.05(-4.83%) |
Feb 01, 2016 | 21.68 | 21.85 | 21.31 | 21.75 | 350,499 | -0.16(-0.74%) |
Jan 29, 2016 | 21.03 | 21.92 | 20.86 | 21.91 | 430,018 | +1.00(+4.76%) |
Jan 28, 2016 | 20.57 | 21.13 | 20.54 | 20.92 | 235,707 | +0.54(+2.65%) |
Jan 27, 2016 | 20.67 | 20.84 | 20.33 | 20.38 | 336,040 | -0.45(-2.14%) |
Jan 26, 2016 | 20.58 | 21.11 | 20.47 | 20.83 | 240,544 | +0.36(+1.77%) |
Jan 25, 2016 | 20.47 | 20.79 | 20.38 | 20.46 | 285,255 | -0.09(-0.43%) |
Jan 22, 2016 | 20.53 | 20.57 | 20.24 | 20.55 | 409,717 | +0.29(+1.42%) |
Jan 21, 2016 | 20.38 | 20.70 | 20.11 | 20.26 | 656,897 | -0.02(-0.09%) |
Jan 20, 2016 | 19.72 | 20.71 | 19.72 | 20.28 | 532,729 | +0.33(+1.65%) |
Jan 19, 2016 | 20.15 | 20.22 | 19.66 | 19.95 | 511,715 | +0.08(+0.42%) |
Jan 15, 2016 | 19.52 | 19.87 | 19.87 | 19.87 | 481,114 | -0.23(-1.16%) |
Jan 14, 2016 | 20.37 | 20.49 | 19.95 | 20.10 | 499,378 | -0.06(-0.28%) |
Jan 13, 2016 | 20.98 | 21.18 | 20.07 | 20.16 | 296,742 | -0.75(-3.60%) |
Jan 12, 2016 | 21.30 | 21.31 | 20.66 | 20.91 | 328,751 | -0.16(-0.75%) |
Jan 11, 2016 | 20.90 | 21.20 | 20.73 | 21.07 | 291,346 | +0.34(+1.66%) |
Jan 08, 2016 | 21.53 | 21.77 | 20.59 | 20.72 | 441,799 | +0.10(+0.47%) |
Jan 07, 2016 | 20.54 | 20.84 | 20.35 | 20.63 | 447,432 | -0.34(-1.62%) |
Jan 06, 2016 | 21.78 | 21.78 | 20.84 | 20.97 | 437,633 | -1.20(-5.41%) |
Jan 05, 2016 | 22.34 | 22.57 | 21.94 | 22.16 | 298,508 | -0.13(-0.58%) |