Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 22.06 | 22.12 | 21.82 | 21.93 | 197,132 | -0.12(-0.54%) |
Mar 30, 2016 | 22.05 | 22.18 | 21.74 | 22.05 | 397,192 | +0.15(+0.68%) |
Mar 29, 2016 | 21.69 | 21.94 | 21.64 | 21.90 | 529,845 | +0.19(+0.88%) |
Mar 28, 2016 | 21.73 | 21.85 | 21.47 | 21.71 | 198,505 | +0.03(+0.14%) |
Mar 24, 2016 | 21.57 | 21.68 | 21.68 | 21.68 | 221,528 | +0.01(+0.06%) |
Mar 23, 2016 | 21.64 | 21.79 | 21.48 | 21.66 | 302,944 | +0.03(+0.16%) |
Mar 22, 2016 | 21.71 | 21.78 | 21.55 | 21.63 | 357,628 | -0.11(-0.49%) |
Mar 21, 2016 | 21.83 | 21.88 | 21.69 | 21.74 | 268,219 | -0.04(-0.17%) |
Mar 18, 2016 | 21.86 | 22.03 | 21.73 | 21.77 | 964,974 | -0.06(-0.29%) |
Mar 17, 2016 | 21.63 | 21.91 | 21.60 | 21.84 | 396,982 | +0.18(+0.82%) |
Mar 16, 2016 | 21.73 | 21.89 | 21.57 | 21.66 | 501,339 | -0.12(-0.55%) |
Mar 15, 2016 | 21.15 | 21.89 | 21.09 | 21.78 | 497,725 | +0.60(+2.82%) |
Mar 14, 2016 | 21.20 | 21.30 | 20.98 | 21.18 | 302,607 | -0.01(-0.06%) |
Mar 11, 2016 | 21.10 | 21.25 | 20.77 | 21.19 | 566,920 | +0.33(+1.61%) |
Mar 10, 2016 | 21.05 | 21.32 | 20.62 | 20.86 | 466,861 | -0.07(-0.32%) |
Mar 09, 2016 | 20.75 | 21.12 | 20.52 | 20.93 | 557,824 | +0.29(+1.41%) |
Mar 08, 2016 | 20.75 | 20.87 | 20.49 | 20.64 | 682,380 | -0.29(-1.37%) |
Mar 07, 2016 | 20.66 | 21.23 | 20.66 | 20.92 | 433,156 | +0.22(+1.04%) |
Mar 04, 2016 | 20.75 | 20.97 | 20.59 | 20.71 | 310,517 | -0.04(-0.20%) |
Mar 03, 2016 | 20.78 | 20.98 | 20.58 | 20.75 | 517,313 | -0.04(-0.20%) |
Mar 02, 2016 | 20.55 | 20.86 | 20.30 | 20.79 | 664,986 | +0.23(+1.11%) |
Mar 01, 2016 | 20.10 | 20.77 | 20.10 | 20.56 | 943,953 | +0.52(+2.61%) |
Feb 29, 2016 | 19.36 | 20.17 | 19.36 | 20.04 | 1,352,969 | +0.70(+3.62%) |
Feb 26, 2016 | 19.41 | 19.58 | 19.15 | 19.34 | 414,672 | -0.04(-0.20%) |
Feb 25, 2016 | 19.70 | 19.74 | 19.29 | 19.38 | 323,913 | -0.19(-0.99%) |
Feb 24, 2016 | 19.09 | 19.65 | 19.09 | 19.57 | 591,192 | +0.24(+1.24%) |
Feb 23, 2016 | 18.94 | 19.45 | 18.94 | 19.33 | 525,581 | +0.10(+0.50%) |
Feb 22, 2016 | 19.23 | 19.48 | 19.12 | 19.23 | 468,020 | +0.11(+0.60%) |
Feb 19, 2016 | 19.73 | 19.85 | 18.92 | 19.12 | 494,374 | -0.69(-3.47%) |
Feb 18, 2016 | 20.47 | 20.55 | 19.76 | 19.81 | 459,169 | -0.68(-3.32%) |
Feb 17, 2016 | 20.27 | 20.59 | 20.18 | 20.49 | 716,528 | +0.24(+1.21%) |
Feb 16, 2016 | 19.77 | 20.45 | 19.77 | 20.24 | 1,034,828 | +1.02(+5.29%) |
Feb 12, 2016 | 18.99 | 19.23 | 19.23 | 19.23 | 559,260 | +1.25(+6.95%) |
Feb 11, 2016 | 17.81 | 18.19 | 17.65 | 17.98 | 353,215 | -0.08(-0.44%) |
Feb 10, 2016 | 18.05 | 18.45 | 17.96 | 18.06 | 233,626 | +0.14(+0.78%) |
Feb 09, 2016 | 18.50 | 18.74 | 17.76 | 17.92 | 320,046 | -0.81(-4.35%) |
Feb 08, 2016 | 18.41 | 18.78 | 18.17 | 18.73 | 445,721 | +0.14(+0.73%) |
Feb 05, 2016 | 18.71 | 18.71 | 18.38 | 18.60 | 409,852 | -0.21(-1.10%) |
Feb 04, 2016 | 18.80 | 18.87 | 18.64 | 18.80 | 267,281 | -0.08(-0.42%) |
Feb 03, 2016 | 18.96 | 19.07 | 18.55 | 18.88 | 307,763 | +0.11(+0.56%) |
Feb 02, 2016 | 18.97 | 18.98 | 18.63 | 18.78 | 370,737 | -0.34(-1.79%) |
Feb 01, 2016 | 18.92 | 19.50 | 18.84 | 19.12 | 537,063 | +0.16(+0.85%) |
Jan 29, 2016 | 18.48 | 18.97 | 18.48 | 18.96 | 337,800 | +0.49(+2.67%) |
Jan 28, 2016 | 18.79 | 18.79 | 18.34 | 18.47 | 305,432 | -0.21(-1.11%) |
Jan 27, 2016 | 18.95 | 19.00 | 18.54 | 18.67 | 292,002 | -0.33(-1.73%) |
Jan 26, 2016 | 18.42 | 19.05 | 18.38 | 19.00 | 352,853 | +0.67(+3.64%) |
Jan 25, 2016 | 18.57 | 18.69 | 18.24 | 18.34 | 298,180 | -0.24(-1.27%) |
Jan 22, 2016 | 18.99 | 19.13 | 18.45 | 18.57 | 410,817 | -0.21(-1.12%) |
Jan 21, 2016 | 18.62 | 19.08 | 18.48 | 18.78 | 441,607 | +0.25(+1.37%) |
Jan 20, 2016 | 18.00 | 18.78 | 17.87 | 18.53 | 670,771 | +0.34(+1.86%) |
Jan 19, 2016 | 18.22 | 18.34 | 17.97 | 18.19 | 434,853 | +0.09(+0.49%) |
Jan 15, 2016 | 18.10 | 18.10 | 18.10 | 18.10 | 599,546 | -0.26(-1.40%) |
Jan 14, 2016 | 18.16 | 18.58 | 17.93 | 18.36 | 541,537 | +0.37(+2.06%) |
Jan 13, 2016 | 18.92 | 19.06 | 17.81 | 17.99 | 605,887 | -0.93(-4.91%) |
Jan 12, 2016 | 19.13 | 19.18 | 18.64 | 18.92 | 438,649 | -0.02(-0.09%) |
Jan 11, 2016 | 18.61 | 19.05 | 18.60 | 18.93 | 710,447 | +0.37(+1.98%) |
Jan 08, 2016 | 20.01 | 20.03 | 18.21 | 18.57 | 3,283,920 | -1.69(-8.33%) |
Jan 07, 2016 | 20.35 | 20.49 | 20.15 | 20.26 | 2,402,741 | -0.03(-0.17%) |
Jan 06, 2016 | 20.28 | 20.42 | 20.24 | 20.29 | 2,326,649 | -0.19(-0.91%) |
Jan 05, 2016 | 20.44 | 20.55 | 20.41 | 20.47 | 2,057,791 | +0.03(+0.17%) |