Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 20.51 | 20.60 | 20.22 | 20.42 | 422,445 | -0.14(-0.70%) |
Mar 30, 2016 | 20.66 | 20.93 | 20.47 | 20.57 | 198,483 | -0.10(-0.48%) |
Mar 29, 2016 | 20.04 | 20.68 | 20.02 | 20.66 | 305,979 | +0.59(+2.92%) |
Mar 28, 2016 | 19.57 | 20.20 | 19.28 | 20.08 | 280,942 | +0.65(+3.34%) |
Mar 24, 2016 | 19.42 | 19.43 | 19.43 | 19.43 | 157,711 | -0.05(-0.28%) |
Mar 23, 2016 | 19.48 | 19.97 | 19.27 | 19.48 | 203,615 | +0.01(+0.05%) |
Mar 22, 2016 | 19.34 | 19.66 | 19.10 | 19.48 | 136,283 | +0.09(+0.46%) |
Mar 21, 2016 | 19.74 | 19.96 | 19.21 | 19.39 | 109,983 | -0.32(-1.60%) |
Mar 18, 2016 | 19.21 | 19.73 | 19.18 | 19.70 | 386,358 | +0.61(+3.21%) |
Mar 17, 2016 | 19.23 | 19.23 | 18.57 | 19.09 | 215,276 | -0.13(-0.66%) |
Mar 16, 2016 | 19.09 | 19.66 | 19.09 | 19.21 | 130,075 | +0.10(+0.52%) |
Mar 15, 2016 | 19.59 | 19.59 | 19.10 | 19.12 | 177,019 | -0.55(-2.79%) |
Mar 14, 2016 | 19.87 | 20.05 | 19.65 | 19.66 | 165,427 | -0.21(-1.04%) |
Mar 11, 2016 | 19.57 | 19.94 | 19.39 | 19.87 | 180,734 | +0.47(+2.41%) |
Mar 10, 2016 | 19.65 | 19.94 | 19.30 | 19.40 | 224,395 | -0.12(-0.60%) |
Mar 09, 2016 | 19.20 | 19.74 | 18.91 | 19.52 | 281,066 | +0.41(+2.17%) |
Mar 08, 2016 | 19.58 | 19.76 | 19.04 | 19.11 | 216,807 | -0.48(-2.44%) |
Mar 07, 2016 | 19.75 | 19.84 | 19.41 | 19.58 | 259,327 | -0.18(-0.91%) |
Mar 04, 2016 | 19.46 | 19.86 | 19.39 | 19.76 | 369,343 | +0.38(+1.95%) |
Mar 03, 2016 | 18.76 | 19.79 | 18.55 | 19.39 | 324,698 | +0.64(+3.41%) |
Mar 02, 2016 | 18.66 | 18.88 | 18.39 | 18.75 | 192,036 | +0.06(+0.34%) |
Mar 01, 2016 | 18.55 | 18.78 | 18.33 | 18.68 | 266,993 | +0.22(+1.17%) |
Feb 29, 2016 | 18.87 | 18.90 | 18.45 | 18.47 | 282,196 | -0.38(-2.01%) |
Feb 26, 2016 | 18.27 | 18.89 | 17.67 | 18.84 | 366,325 | +0.59(+3.21%) |
Feb 25, 2016 | 17.85 | 18.56 | 17.85 | 18.26 | 370,540 | +0.51(+2.89%) |
Feb 24, 2016 | 17.22 | 17.84 | 17.09 | 17.75 | 273,272 | +0.40(+2.28%) |
Feb 23, 2016 | 17.44 | 17.66 | 17.19 | 17.35 | 249,715 | -0.05(-0.31%) |
Feb 22, 2016 | 17.13 | 17.70 | 17.10 | 17.40 | 348,231 | +0.45(+2.65%) |
Feb 19, 2016 | 16.86 | 17.22 | 16.77 | 16.95 | 394,232 | +0.08(+0.48%) |
Feb 18, 2016 | 16.92 | 17.36 | 16.80 | 16.87 | 284,280 | -0.12(-0.69%) |
Feb 17, 2016 | 16.85 | 17.37 | 16.83 | 16.99 | 433,814 | +0.20(+1.18%) |
Feb 16, 2016 | 16.85 | 17.13 | 16.60 | 16.79 | 319,603 | -0.05(-0.32%) |
Feb 12, 2016 | 16.65 | 16.85 | 16.85 | 16.85 | 437,148 | +0.14(+0.86%) |
Feb 11, 2016 | 16.69 | 17.42 | 15.85 | 16.70 | 606,619 | -1.40(-7.76%) |
Feb 10, 2016 | 17.87 | 18.39 | 17.73 | 18.11 | 318,100 | +0.41(+2.34%) |
Feb 09, 2016 | 17.62 | 18.19 | 17.47 | 17.69 | 350,157 | -0.22(-1.21%) |
Feb 08, 2016 | 18.09 | 18.11 | 17.58 | 17.91 | 319,849 | -0.41(-2.21%) |
Feb 05, 2016 | 19.14 | 19.32 | 18.27 | 18.31 | 215,009 | -0.93(-4.82%) |
Feb 04, 2016 | 19.32 | 19.42 | 18.86 | 19.24 | 173,668 | -0.16(-0.84%) |
Feb 03, 2016 | 20.24 | 20.49 | 18.91 | 19.40 | 217,391 | -0.79(-3.92%) |
Feb 02, 2016 | 20.13 | 20.40 | 19.72 | 20.20 | 262,897 | -0.15(-0.75%) |
Feb 01, 2016 | 20.17 | 20.57 | 19.79 | 20.35 | 337,846 | +0.14(+0.67%) |
Jan 29, 2016 | 19.27 | 20.22 | 19.27 | 20.21 | 486,656 | +0.93(+4.81%) |
Jan 28, 2016 | 19.05 | 19.51 | 18.94 | 19.29 | 399,729 | +0.29(+1.52%) |
Jan 27, 2016 | 19.30 | 19.33 | 18.77 | 19.00 | 336,111 | -0.31(-1.59%) |
Jan 26, 2016 | 18.94 | 19.46 | 18.64 | 19.30 | 426,105 | +0.41(+2.14%) |
Jan 25, 2016 | 18.99 | 19.53 | 18.84 | 18.90 | 394,057 | -0.13(-0.66%) |
Jan 22, 2016 | 18.98 | 19.39 | 18.76 | 19.02 | 337,729 | +0.23(+1.25%) |
Jan 21, 2016 | 19.55 | 19.74 | 18.19 | 18.79 | 556,438 | -0.87(-4.44%) |
Jan 20, 2016 | 18.99 | 20.03 | 18.57 | 19.66 | 352,354 | +0.35(+1.82%) |
Jan 19, 2016 | 19.25 | 19.74 | 19.13 | 19.31 | 430,399 | +0.17(+0.89%) |
Jan 15, 2016 | 18.59 | 19.14 | 19.14 | 19.14 | 457,806 | +0.01(+0.05%) |
Jan 14, 2016 | 18.55 | 19.22 | 18.20 | 19.13 | 460,325 | +0.72(+3.91%) |
Jan 13, 2016 | 19.14 | 19.20 | 17.94 | 18.41 | 349,721 | -0.64(-3.36%) |
Jan 12, 2016 | 19.21 | 19.66 | 18.77 | 19.05 | 264,917 | +0.08(+0.43%) |
Jan 11, 2016 | 18.96 | 19.29 | 18.72 | 18.97 | 190,244 | +0.12(+0.62%) |
Jan 08, 2016 | 18.57 | 19.29 | 18.42 | 18.85 | 344,866 | -0.16(-0.85%) |
Jan 07, 2016 | 19.32 | 19.41 | 18.74 | 19.02 | 281,666 | -0.58(-2.94%) |
Jan 06, 2016 | 19.35 | 19.83 | 19.27 | 19.59 | 298,056 | +0.02(+0.09%) |
Jan 05, 2016 | 19.78 | 19.88 | 19.44 | 19.57 | 139,125 | +0.04(+0.18%) |