Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 21.99 | 22.22 | 21.80 | 21.99 | 288,027 | +0.05(+0.23%) |
Mar 30, 2016 | 22.04 | 22.41 | 21.89 | 21.94 | 473,628 | -0.05(-0.23%) |
Mar 29, 2016 | 21.81 | 22.20 | 21.57 | 21.99 | 550,648 | +0.14(+0.64%) |
Mar 28, 2016 | 21.53 | 21.89 | 21.29 | 21.85 | 318,890 | +0.40(+1.86%) |
Mar 24, 2016 | 21.10 | 21.45 | 21.45 | 21.45 | 274,700 | +0.25(+1.18%) |
Mar 23, 2016 | 21.81 | 21.93 | 21.05 | 21.20 | 368,641 | -0.71(-3.24%) |
Mar 22, 2016 | 21.81 | 22.22 | 21.00 | 21.91 | 448,882 | -0.04(-0.18%) |
Mar 21, 2016 | 21.91 | 22.02 | 21.57 | 21.95 | 536,928 | +0.03(+0.14%) |
Mar 18, 2016 | 21.60 | 22.00 | 21.06 | 21.92 | 648,144 | +0.46(+2.14%) |
Mar 17, 2016 | 20.59 | 21.50 | 20.32 | 21.46 | 570,213 | +0.68(+3.27%) |
Mar 16, 2016 | 20.51 | 20.91 | 20.18 | 20.78 | 304,691 | +0.14(+0.68%) |
Mar 15, 2016 | 20.64 | 20.84 | 20.34 | 20.64 | 323,683 | -0.12(-0.58%) |
Mar 14, 2016 | 20.90 | 20.98 | 20.65 | 20.76 | 364,679 | -0.14(-0.67%) |
Mar 11, 2016 | 20.64 | 20.97 | 20.50 | 20.90 | 481,849 | +0.60(+2.96%) |
Mar 10, 2016 | 20.60 | 20.82 | 20.03 | 20.30 | 375,832 | -0.23(-1.12%) |
Mar 09, 2016 | 20.20 | 20.67 | 20.17 | 20.53 | 342,797 | +0.41(+2.04%) |
Mar 08, 2016 | 20.86 | 20.86 | 20.08 | 20.12 | 723,763 | -0.91(-4.33%) |
Mar 07, 2016 | 21.00 | 21.27 | 20.58 | 21.03 | 634,438 | +0.02(+0.10%) |
Mar 04, 2016 | 21.02 | 21.50 | 19.96 | 21.01 | 1,279,096 | +0.01(+0.05%) |
Mar 03, 2016 | 22.00 | 22.50 | 20.74 | 21.00 | 2,210,262 | +1.67(+8.64%) |
Mar 02, 2016 | 20.15 | 20.29 | 19.27 | 19.33 | 605,186 | -0.66(-3.30%) |
Mar 01, 2016 | 19.38 | 20.03 | 19.18 | 19.99 | 554,826 | +0.83(+4.33%) |
Feb 29, 2016 | 18.57 | 19.29 | 18.53 | 19.16 | 473,851 | +0.57(+3.07%) |
Feb 26, 2016 | 18.62 | 18.92 | 18.51 | 18.59 | 253,300 | +0.09(+0.49%) |
Feb 25, 2016 | 18.16 | 18.51 | 17.92 | 18.50 | 366,525 | +0.36(+1.98%) |
Feb 24, 2016 | 17.30 | 18.16 | 17.14 | 18.14 | 298,240 | +0.63(+3.60%) |
Feb 23, 2016 | 17.80 | 18.06 | 17.51 | 17.51 | 187,761 | -0.42(-2.34%) |
Feb 22, 2016 | 17.85 | 18.15 | 17.76 | 17.93 | 313,331 | +0.30(+1.70%) |
Feb 19, 2016 | 17.24 | 17.65 | 17.10 | 17.63 | 288,927 | +0.33(+1.91%) |
Feb 18, 2016 | 17.68 | 17.71 | 17.14 | 17.30 | 323,484 | -0.06(-0.35%) |
Feb 17, 2016 | 16.84 | 17.45 | 16.81 | 17.36 | 416,230 | +0.59(+3.52%) |
Feb 16, 2016 | 16.44 | 16.98 | 16.44 | 16.77 | 236,725 | +0.52(+3.20%) |
Feb 12, 2016 | 16.17 | 16.25 | 16.25 | 16.25 | 294,200 | +0.30(+1.88%) |
Feb 11, 2016 | 15.80 | 16.57 | 15.75 | 15.95 | 310,215 | -0.13(-0.81%) |
Feb 10, 2016 | 16.29 | 16.70 | 16.05 | 16.08 | 392,382 | -0.14(-0.86%) |
Feb 09, 2016 | 16.59 | 16.88 | 16.15 | 16.22 | 604,626 | -0.60(-3.57%) |
Feb 08, 2016 | 17.05 | 17.10 | 16.46 | 16.82 | 545,846 | -0.49(-2.83%) |
Feb 05, 2016 | 18.88 | 19.03 | 17.31 | 17.31 | 881,513 | -1.72(-9.04%) |
Feb 04, 2016 | 18.54 | 19.26 | 18.46 | 19.03 | 564,438 | +0.55(+2.98%) |
Feb 03, 2016 | 19.61 | 19.91 | 18.12 | 18.48 | 756,690 | -0.88(-4.55%) |
Feb 02, 2016 | 20.56 | 20.69 | 19.30 | 19.36 | 896,715 | -1.28(-6.20%) |
Feb 01, 2016 | 19.95 | 20.94 | 19.76 | 20.64 | 962,933 | +0.54(+2.69%) |
Jan 29, 2016 | 19.24 | 20.14 | 19.24 | 20.10 | 1,097,966 | +0.99(+5.18%) |
Jan 28, 2016 | 17.88 | 19.32 | 17.88 | 19.11 | 791,140 | +0.35(+1.87%) |
Jan 27, 2016 | 19.56 | 19.84 | 18.70 | 18.76 | 847,282 | -0.94(-4.77%) |
Jan 26, 2016 | 18.99 | 19.92 | 18.83 | 19.70 | 888,493 | +0.88(+4.68%) |
Jan 25, 2016 | 18.30 | 18.87 | 18.20 | 18.82 | 608,810 | +0.44(+2.39%) |
Jan 22, 2016 | 18.34 | 18.49 | 17.98 | 18.38 | 434,681 | +0.36(+2.00%) |
Jan 21, 2016 | 18.02 | 18.19 | 17.65 | 18.02 | 906,188 | +0.24(+1.35%) |
Jan 20, 2016 | 17.75 | 18.00 | 16.82 | 17.78 | 1,006,942 | -0.18(-1.00%) |
Jan 19, 2016 | 18.88 | 19.00 | 17.86 | 17.96 | 606,163 | -0.66(-3.54%) |
Jan 15, 2016 | 18.11 | 18.62 | 18.62 | 18.62 | 935,200 | -0.07(-0.37%) |
Jan 14, 2016 | 18.73 | 18.89 | 18.39 | 18.69 | 400,567 | +0.03(+0.16%) |
Jan 13, 2016 | 18.79 | 19.12 | 18.57 | 18.66 | 448,818 | -0.11(-0.59%) |
Jan 12, 2016 | 18.83 | 19.18 | 18.53 | 18.77 | 433,830 | +0.09(+0.48%) |
Jan 11, 2016 | 18.41 | 18.77 | 18.14 | 18.68 | 456,949 | +0.43(+2.36%) |
Jan 08, 2016 | 18.45 | 18.78 | 18.16 | 18.25 | 456,618 | -0.17(-0.92%) |
Jan 07, 2016 | 18.29 | 18.64 | 18.07 | 18.42 | 493,775 | -0.24(-1.29%) |
Jan 06, 2016 | 18.76 | 18.76 | 18.43 | 18.66 | 463,147 | -0.44(-2.30%) |
Jan 05, 2016 | 18.96 | 19.14 | 18.70 | 19.10 | 432,000 | +0.19(+1.00%) |