Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 21.57 | 21.82 | 21.53 | 21.72 | 970,802 | +0.13(+0.58%) |
Mar 30, 2016 | 21.34 | 21.67 | 21.21 | 21.59 | 1,089,633 | +0.29(+1.38%) |
Mar 29, 2016 | 20.67 | 21.32 | 20.61 | 21.30 | 604,246 | +0.65(+3.14%) |
Mar 28, 2016 | 20.56 | 20.65 | 20.33 | 20.65 | 406,025 | +0.17(+0.82%) |
Mar 24, 2016 | 20.33 | 20.48 | 20.48 | 20.48 | 592,814 | +0.06(+0.31%) |
Mar 23, 2016 | 20.84 | 20.84 | 20.42 | 20.42 | 559,910 | -0.40(-1.91%) |
Mar 22, 2016 | 20.80 | 20.92 | 20.55 | 20.82 | 563,593 | -0.02(-0.10%) |
Mar 21, 2016 | 20.98 | 21.11 | 20.75 | 20.84 | 490,809 | -0.15(-0.70%) |
Mar 18, 2016 | 21.23 | 21.32 | 20.94 | 20.98 | 1,469,822 | -0.23(-1.08%) |
Mar 17, 2016 | 20.88 | 21.22 | 20.71 | 21.21 | 546,954 | +0.42(+2.01%) |
Mar 16, 2016 | 20.46 | 20.88 | 20.40 | 20.80 | 484,138 | +0.25(+1.22%) |
Mar 15, 2016 | 20.40 | 20.56 | 20.19 | 20.54 | 719,624 | +0.04(+0.20%) |
Mar 14, 2016 | 20.48 | 20.53 | 20.33 | 20.50 | 666,000 | +0.02(+0.10%) |
Mar 11, 2016 | 20.10 | 20.50 | 20.10 | 20.48 | 601,343 | +0.52(+2.62%) |
Mar 10, 2016 | 20.17 | 20.23 | 19.62 | 19.96 | 1,278,225 | -0.10(-0.52%) |
Mar 09, 2016 | 19.81 | 20.10 | 19.23 | 20.06 | 567,238 | +0.25(+1.27%) |
Mar 08, 2016 | 20.10 | 20.31 | 19.73 | 19.81 | 1,687,556 | -0.31(-1.56%) |
Mar 07, 2016 | 19.67 | 20.15 | 19.52 | 20.13 | 1,030,508 | +0.33(+1.69%) |
Mar 04, 2016 | 19.21 | 19.79 | 19.10 | 19.79 | 1,386,523 | +0.56(+2.94%) |
Mar 03, 2016 | 18.91 | 19.25 | 18.87 | 19.23 | 998,212 | +0.31(+1.66%) |
Mar 02, 2016 | 18.70 | 18.95 | 18.31 | 18.91 | 608,805 | +0.15(+0.78%) |
Mar 01, 2016 | 18.24 | 18.77 | 18.20 | 18.77 | 685,266 | +0.65(+3.58%) |
Feb 29, 2016 | 18.24 | 18.39 | 18.08 | 18.12 | 1,089,826 | -0.10(-0.57%) |
Feb 26, 2016 | 18.22 | 18.56 | 18.08 | 18.22 | 1,352,308 | +0.02(+0.11%) |
Feb 25, 2016 | 18.14 | 18.35 | 18.08 | 18.20 | 2,912,697 | +0.10(+0.58%) |
Feb 24, 2016 | 18.10 | 18.20 | 17.89 | 18.10 | 1,423,473 | -0.13(-0.69%) |
Feb 23, 2016 | 18.26 | 18.40 | 18.22 | 18.22 | 668,808 | -0.15(-0.80%) |
Feb 22, 2016 | 18.14 | 18.51 | 18.12 | 18.37 | 580,327 | +0.38(+2.09%) |
Feb 19, 2016 | 18.01 | 18.18 | 17.95 | 17.99 | 838,313 | -0.10(-0.58%) |
Feb 18, 2016 | 17.99 | 18.37 | 17.74 | 18.10 | 1,038,511 | +0.15(+0.82%) |
Feb 17, 2016 | 17.39 | 18.10 | 17.34 | 17.95 | 1,383,216 | +0.63(+3.62%) |
Feb 16, 2016 | 17.53 | 17.64 | 16.88 | 17.32 | 819,464 | -0.08(-0.48%) |
Feb 12, 2016 | 16.86 | 17.41 | 17.41 | 17.41 | 1,142,512 | +0.69(+4.13%) |
Feb 11, 2016 | 15.75 | 16.87 | 15.75 | 16.72 | 1,194,489 | -0.19(-1.11%) |
Feb 10, 2016 | 17.11 | 17.39 | 16.86 | 16.90 | 952,477 | -0.17(-0.98%) |
Feb 09, 2016 | 16.74 | 17.30 | 16.67 | 17.07 | 1,347,078 | +0.17(+0.99%) |
Feb 08, 2016 | 17.26 | 17.30 | 16.72 | 16.90 | 950,870 | -0.50(-2.88%) |
Feb 05, 2016 | 17.53 | 17.80 | 17.41 | 17.41 | 785,393 | -0.23(-1.30%) |
Feb 04, 2016 | 17.55 | 17.82 | 17.55 | 17.64 | 861,332 | +0.04(+0.24%) |
Feb 03, 2016 | 17.57 | 17.78 | 17.36 | 17.59 | 841,064 | +0.15(+0.84%) |
Feb 02, 2016 | 17.76 | 17.80 | 17.36 | 17.45 | 609,747 | -0.44(-2.43%) |
Feb 01, 2016 | 17.74 | 18.01 | 17.66 | 17.88 | 581,737 | +0.02(+0.12%) |
Jan 29, 2016 | 17.51 | 17.90 | 17.51 | 17.86 | 1,215,299 | +0.44(+2.50%) |
Jan 28, 2016 | 17.53 | 17.70 | 17.39 | 17.43 | 461,493 | +0.02(+0.12%) |
Jan 27, 2016 | 17.53 | 17.61 | 17.27 | 17.41 | 599,395 | -0.19(-1.06%) |
Jan 26, 2016 | 17.10 | 17.60 | 16.99 | 17.59 | 995,278 | +0.62(+3.66%) |
Jan 25, 2016 | 17.30 | 17.47 | 16.95 | 16.97 | 797,787 | -0.41(-2.38%) |
Jan 22, 2016 | 17.16 | 17.46 | 17.01 | 17.39 | 834,695 | +0.31(+1.82%) |
Jan 21, 2016 | 16.95 | 17.30 | 16.78 | 17.07 | 861,881 | +0.17(+0.98%) |
Jan 20, 2016 | 17.43 | 17.43 | 16.54 | 16.91 | 940,303 | -0.73(-4.11%) |
Jan 19, 2016 | 17.84 | 17.84 | 17.45 | 17.63 | 649,579 | -0.15(-0.82%) |
Jan 15, 2016 | 18.01 | 17.78 | 17.78 | 17.78 | 801,668 | -0.44(-2.39%) |
Jan 14, 2016 | 18.36 | 18.48 | 18.12 | 18.21 | 478,221 | -0.10(-0.57%) |
Jan 13, 2016 | 18.36 | 18.86 | 18.15 | 18.32 | 1,033,286 | -0.04(-0.23%) |
Jan 12, 2016 | 18.88 | 18.88 | 18.24 | 18.36 | 1,368,470 | -0.39(-2.10%) |
Jan 11, 2016 | 18.82 | 18.92 | 18.62 | 18.75 | 898,704 | +0.00(+0.00%) |
Jan 08, 2016 | 19.23 | 19.27 | 18.73 | 18.75 | 994,983 | -0.39(-2.06%) |
Jan 07, 2016 | 19.54 | 19.69 | 19.08 | 19.15 | 1,235,176 | -0.41(-2.12%) |
Jan 06, 2016 | 19.48 | 19.66 | 19.44 | 19.56 | 534,554 | -0.14(-0.74%) |
Jan 05, 2016 | 19.46 | 19.81 | 19.33 | 19.71 | 512,163 | +0.27(+1.39%) |