Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 20.70 | 21.50 | 20.64 | 21.44 | 363,257 | +0.74(+3.57%) |
Mar 30, 2016 | 20.70 | 20.84 | 20.54 | 20.70 | 279,131 | +0.07(+0.34%) |
Mar 29, 2016 | 20.39 | 20.70 | 20.15 | 20.63 | 321,926 | +0.20(+0.98%) |
Mar 28, 2016 | 20.94 | 20.98 | 20.07 | 20.43 | 354,637 | -0.40(-1.92%) |
Mar 24, 2016 | 20.32 | 20.83 | 20.83 | 20.83 | 591,700 | +0.41(+2.01%) |
Mar 23, 2016 | 20.33 | 20.51 | 20.05 | 20.42 | 642,087 | +0.15(+0.74%) |
Mar 22, 2016 | 19.94 | 20.31 | 19.75 | 20.27 | 207,529 | +0.22(+1.10%) |
Mar 21, 2016 | 20.03 | 20.20 | 19.69 | 20.05 | 197,878 | +0.04(+0.20%) |
Mar 18, 2016 | 20.35 | 20.38 | 19.89 | 20.01 | 284,665 | -0.35(-1.72%) |
Mar 17, 2016 | 20.81 | 21.04 | 20.18 | 20.36 | 651,594 | -0.52(-2.49%) |
Mar 16, 2016 | 19.79 | 21.08 | 19.48 | 20.88 | 526,271 | +1.00(+5.03%) |
Mar 15, 2016 | 19.94 | 20.40 | 19.81 | 19.88 | 376,595 | -0.17(-0.85%) |
Mar 14, 2016 | 20.27 | 20.33 | 19.81 | 20.05 | 418,014 | -0.22(-1.09%) |
Mar 11, 2016 | 20.35 | 20.45 | 19.85 | 20.27 | 394,491 | +0.46(+2.32%) |
Mar 10, 2016 | 20.83 | 20.83 | 19.80 | 19.81 | 479,968 | -0.62(-3.03%) |
Mar 09, 2016 | 20.27 | 20.27 | 19.86 | 20.43 | 383,362 | +0.40(+2.00%) |
Mar 08, 2016 | 19.96 | 20.48 | 19.59 | 20.03 | 354,321 | +0.08(+0.40%) |
Mar 07, 2016 | 20.12 | 20.49 | 19.87 | 19.95 | 734,590 | -0.30(-1.48%) |
Mar 04, 2016 | 20.89 | 21.12 | 19.88 | 20.25 | 744,939 | -0.52(-2.50%) |
Mar 03, 2016 | 20.85 | 21.08 | 20.05 | 20.77 | 820,950 | -0.09(-0.43%) |
Mar 02, 2016 | 21.95 | 21.98 | 20.32 | 20.86 | 1,060,185 | -1.01(-4.62%) |
Mar 01, 2016 | 22.34 | 22.88 | 21.18 | 21.87 | 766,135 | -0.34(-1.53%) |
Feb 29, 2016 | 23.44 | 23.89 | 21.87 | 22.21 | 581,675 | -1.00(-4.31%) |
Feb 26, 2016 | 23.76 | 24.35 | 22.50 | 23.21 | 818,527 | -0.30(-1.28%) |
Feb 25, 2016 | 22.90 | 23.55 | 22.54 | 23.51 | 443,710 | +0.86(+3.80%) |
Feb 24, 2016 | 21.58 | 22.65 | 21.53 | 22.65 | 288,656 | +0.86(+3.95%) |
Feb 23, 2016 | 22.35 | 22.46 | 21.40 | 21.79 | 201,221 | -0.75(-3.33%) |
Feb 22, 2016 | 21.33 | 22.74 | 21.27 | 22.54 | 235,816 | +1.30(+6.12%) |
Feb 19, 2016 | 21.43 | 21.59 | 21.01 | 21.24 | 44,113 | -0.14(-0.65%) |
Feb 18, 2016 | 21.71 | 21.89 | 21.13 | 21.38 | 157,312 | -0.36(-1.66%) |
Feb 17, 2016 | 21.39 | 21.86 | 20.93 | 21.74 | 235,940 | +0.30(+1.40%) |
Feb 16, 2016 | 21.70 | 21.70 | 20.71 | 21.44 | 285,576 | -0.18(-0.83%) |
Feb 12, 2016 | 22.02 | 21.62 | 21.62 | 21.62 | 138,300 | -0.05(-0.23%) |
Feb 11, 2016 | 22.54 | 22.83 | 21.29 | 21.67 | 232,372 | -1.16(-5.08%) |
Feb 10, 2016 | 21.86 | 22.95 | 21.86 | 22.83 | 180,146 | +0.90(+4.10%) |
Feb 09, 2016 | 21.82 | 22.30 | 21.66 | 21.93 | 94,301 | -0.25(-1.13%) |
Feb 08, 2016 | 22.44 | 22.44 | 21.56 | 22.18 | 120,550 | -0.52(-2.29%) |
Feb 05, 2016 | 22.60 | 22.70 | 21.81 | 22.70 | 335,739 | +0.10(+0.44%) |
Feb 04, 2016 | 22.28 | 22.60 | 22.03 | 22.60 | 156,556 | +0.20(+0.89%) |
Feb 03, 2016 | 22.42 | 22.60 | 22.00 | 22.40 | 157,452 | +0.31(+1.40%) |
Feb 02, 2016 | 21.90 | 22.66 | 21.48 | 22.09 | 335,093 | -0.01(-0.05%) |
Feb 01, 2016 | 22.11 | 22.22 | 21.47 | 22.10 | 175,246 | -0.29(-1.30%) |
Jan 29, 2016 | 22.10 | 22.40 | 21.80 | 22.39 | 268,228 | +0.32(+1.45%) |
Jan 28, 2016 | 21.97 | 22.34 | 21.30 | 22.07 | 275,231 | +0.51(+2.37%) |
Jan 27, 2016 | 21.32 | 22.00 | 21.02 | 21.56 | 855,834 | +0.24(+1.13%) |
Jan 26, 2016 | 21.07 | 21.43 | 20.66 | 21.32 | 148,669 | +0.27(+1.28%) |
Jan 25, 2016 | 20.62 | 21.15 | 20.27 | 21.05 | 113,010 | +0.43(+2.09%) |
Jan 22, 2016 | 18.97 | 20.75 | 18.60 | 20.62 | 135,295 | +1.97(+10.56%) |
Jan 21, 2016 | 18.56 | 18.74 | 18.05 | 18.65 | 48,273 | +0.27(+1.47%) |
Jan 20, 2016 | 18.50 | 18.50 | 17.52 | 18.38 | 225,379 | -0.47(-2.49%) |
Jan 19, 2016 | 19.46 | 19.77 | 18.76 | 18.85 | 112,549 | -0.62(-3.18%) |
Jan 15, 2016 | 19.76 | 19.47 | 19.47 | 19.47 | 150,100 | -0.71(-3.52%) |
Jan 14, 2016 | 20.11 | 20.43 | 19.61 | 20.18 | 88,498 | +0.10(+0.50%) |
Jan 13, 2016 | 19.89 | 20.17 | 19.72 | 20.08 | 170,927 | +0.42(+2.14%) |
Jan 12, 2016 | 19.91 | 20.38 | 19.22 | 19.66 | 139,892 | -0.24(-1.21%) |
Jan 11, 2016 | 19.55 | 20.53 | 19.52 | 19.90 | 133,218 | +0.39(+2.00%) |
Jan 08, 2016 | 19.14 | 20.17 | 19.13 | 19.51 | 207,999 | +0.39(+2.04%) |
Jan 07, 2016 | 19.00 | 19.60 | 18.74 | 19.12 | 61,652 | -0.27(-1.39%) |
Jan 06, 2016 | 19.00 | 19.76 | 18.88 | 19.39 | 61,238 | +0.13(+0.67%) |
Jan 05, 2016 | 19.75 | 19.99 | 19.01 | 19.26 | 162,845 | -0.27(-1.38%) |