Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 23.37 | 23.54 | 23.28 | 23.49 | 1,428,666 | +0.10(+0.41%) |
Mar 30, 2016 | 23.61 | 23.62 | 23.21 | 23.40 | 1,172,978 | +0.03(+0.15%) |
Mar 29, 2016 | 23.16 | 23.45 | 23.03 | 23.36 | 996,961 | +0.17(+0.75%) |
Mar 28, 2016 | 23.25 | 23.25 | 22.94 | 23.19 | 651,362 | +0.06(+0.26%) |
Mar 24, 2016 | 23.12 | 23.13 | 23.13 | 23.13 | 858,924 | -0.12(-0.52%) |
Mar 23, 2016 | 23.27 | 23.39 | 23.21 | 23.25 | 2,082,061 | -0.04(-0.19%) |
Mar 22, 2016 | 23.01 | 23.39 | 22.96 | 23.29 | 1,171,567 | +0.15(+0.64%) |
Mar 21, 2016 | 23.03 | 23.23 | 22.89 | 23.14 | 794,624 | +0.10(+0.45%) |
Mar 18, 2016 | 23.00 | 23.11 | 22.88 | 23.04 | 1,371,126 | +0.09(+0.38%) |
Mar 17, 2016 | 22.88 | 23.12 | 22.43 | 22.95 | 2,307,266 | +0.04(+0.19%) |
Mar 16, 2016 | 22.39 | 22.92 | 22.23 | 22.91 | 1,526,068 | +0.53(+2.37%) |
Mar 15, 2016 | 22.25 | 22.44 | 21.83 | 22.38 | 1,291,463 | +0.03(+0.12%) |
Mar 14, 2016 | 22.01 | 22.59 | 21.77 | 22.35 | 1,331,994 | +0.17(+0.75%) |
Mar 11, 2016 | 21.82 | 22.20 | 21.68 | 22.19 | 770,673 | +0.63(+2.91%) |
Mar 10, 2016 | 21.80 | 21.90 | 21.31 | 21.56 | 1,047,041 | -0.24(-1.12%) |
Mar 09, 2016 | 21.83 | 21.93 | 21.59 | 21.80 | 1,076,601 | +0.14(+0.64%) |
Mar 08, 2016 | 22.01 | 22.25 | 21.66 | 21.66 | 780,866 | -0.63(-2.81%) |
Mar 07, 2016 | 22.06 | 22.29 | 21.86 | 22.29 | 1,492,213 | +0.19(+0.87%) |
Mar 04, 2016 | 21.85 | 22.24 | 21.66 | 22.10 | 1,374,560 | +0.28(+1.28%) |
Mar 03, 2016 | 21.35 | 21.87 | 21.21 | 21.82 | 2,140,226 | +0.44(+2.04%) |
Mar 02, 2016 | 21.68 | 21.76 | 21.09 | 21.39 | 2,329,165 | +0.78(+3.80%) |
Mar 01, 2016 | 20.82 | 21.05 | 20.43 | 20.60 | 1,784,058 | -0.02(-0.08%) |
Feb 29, 2016 | 20.53 | 20.74 | 20.40 | 20.62 | 1,451,769 | +0.11(+0.55%) |
Feb 26, 2016 | 20.45 | 20.61 | 20.31 | 20.51 | 917,397 | +0.23(+1.12%) |
Feb 25, 2016 | 19.99 | 20.35 | 19.93 | 20.28 | 1,296,962 | +0.38(+1.93%) |
Feb 24, 2016 | 19.47 | 19.95 | 19.22 | 19.90 | 1,760,147 | +0.09(+0.44%) |
Feb 23, 2016 | 20.24 | 20.40 | 19.76 | 19.81 | 1,336,682 | -0.48(-2.39%) |
Feb 22, 2016 | 20.16 | 20.49 | 20.16 | 20.29 | 827,735 | +0.37(+1.87%) |
Feb 19, 2016 | 19.60 | 19.98 | 19.49 | 19.92 | 1,034,400 | +0.10(+0.48%) |
Feb 18, 2016 | 20.41 | 20.55 | 19.81 | 19.83 | 2,190,710 | -0.58(-2.84%) |
Feb 17, 2016 | 19.91 | 20.82 | 19.84 | 20.41 | 1,529,187 | +0.73(+3.69%) |
Feb 16, 2016 | 19.29 | 19.86 | 19.23 | 19.68 | 1,717,759 | +0.50(+2.62%) |
Feb 12, 2016 | 18.89 | 19.18 | 19.18 | 19.18 | 1,348,228 | +0.51(+2.73%) |
Feb 11, 2016 | 18.81 | 19.03 | 18.52 | 18.67 | 1,754,960 | -0.43(-2.26%) |
Feb 10, 2016 | 19.91 | 19.91 | 18.83 | 19.10 | 2,566,593 | -0.79(-3.96%) |
Feb 09, 2016 | 17.83 | 20.23 | 17.79 | 19.89 | 3,298,333 | -0.49(-2.42%) |
Feb 08, 2016 | 20.34 | 20.48 | 19.92 | 20.38 | 1,867,306 | -0.19(-0.93%) |
Feb 05, 2016 | 20.55 | 20.87 | 20.50 | 20.57 | 1,389,614 | +0.01(+0.04%) |
Feb 04, 2016 | 19.85 | 20.61 | 19.85 | 20.56 | 1,666,928 | +0.61(+3.08%) |
Feb 03, 2016 | 20.27 | 20.34 | 19.54 | 19.95 | 2,017,888 | -0.24(-1.20%) |
Feb 02, 2016 | 20.45 | 20.46 | 20.10 | 20.19 | 842,604 | -0.51(-2.47%) |
Feb 01, 2016 | 20.56 | 20.82 | 20.16 | 20.70 | 1,365,308 | +0.12(+0.59%) |
Jan 29, 2016 | 20.15 | 20.61 | 20.05 | 20.58 | 1,406,927 | +0.48(+2.41%) |
Jan 28, 2016 | 20.09 | 20.41 | 19.84 | 20.10 | 1,233,055 | +0.19(+0.96%) |
Jan 27, 2016 | 20.04 | 20.22 | 19.74 | 19.91 | 1,588,203 | -0.19(-0.95%) |
Jan 26, 2016 | 19.58 | 20.10 | 19.58 | 20.10 | 1,242,409 | +0.66(+3.38%) |
Jan 25, 2016 | 19.50 | 20.00 | 19.39 | 19.44 | 1,619,603 | -0.21(-1.06%) |
Jan 22, 2016 | 20.00 | 20.22 | 19.51 | 19.65 | 2,203,942 | -0.03(-0.18%) |
Jan 21, 2016 | 19.56 | 19.76 | 19.45 | 19.68 | 1,456,635 | +0.12(+0.62%) |
Jan 20, 2016 | 19.57 | 19.72 | 19.08 | 19.56 | 2,752,576 | -0.36(-1.82%) |
Jan 19, 2016 | 20.36 | 20.42 | 19.75 | 19.92 | 1,493,717 | -0.28(-1.37%) |
Jan 15, 2016 | 19.81 | 20.20 | 20.20 | 20.20 | 1,460,359 | -0.18(-0.89%) |
Jan 14, 2016 | 20.25 | 20.52 | 20.01 | 20.38 | 1,894,466 | +0.08(+0.38%) |
Jan 13, 2016 | 20.42 | 20.65 | 20.20 | 20.30 | 2,411,915 | -0.16(-0.80%) |
Jan 12, 2016 | 20.68 | 20.76 | 20.25 | 20.47 | 4,042,580 | -0.10(-0.46%) |
Jan 11, 2016 | 20.70 | 20.84 | 20.37 | 20.56 | 2,260,847 | -0.12(-0.59%) |
Jan 08, 2016 | 21.17 | 21.24 | 20.67 | 20.68 | 1,390,679 | -0.36(-1.73%) |
Jan 07, 2016 | 21.44 | 21.57 | 20.92 | 21.05 | 1,615,318 | -0.78(-3.57%) |
Jan 06, 2016 | 21.86 | 22.37 | 21.75 | 21.83 | 1,171,813 | -0.32(-1.45%) |
Jan 05, 2016 | 22.01 | 22.18 | 21.87 | 22.15 | 2,407,819 | +0.10(+0.43%) |