Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 21.03 | 21.36 | 21.03 | 21.22 | 7,438 | -0.01(-0.04%) |
Mar 30, 2016 | 21.39 | 21.39 | 21.23 | 21.23 | 1,993 | +0.15(+0.69%) |
Mar 29, 2016 | 20.87 | 21.24 | 20.87 | 21.08 | 2,028 | -0.07(-0.35%) |
Mar 28, 2016 | 21.15 | 21.16 | 21.14 | 21.16 | 5,826 | +0.05(+0.22%) |
Mar 24, 2016 | 20.98 | 21.11 | 21.11 | 21.11 | 9,200 | +0.04(+0.21%) |
Mar 23, 2016 | 21.01 | 21.11 | 21.01 | 21.07 | 1,915 | -0.11(-0.50%) |
Mar 22, 2016 | 21.42 | 21.42 | 21.17 | 21.17 | 9,068 | -0.27(-1.27%) |
Mar 21, 2016 | 21.40 | 21.47 | 21.30 | 21.45 | 24,497 | +0.09(+0.41%) |
Mar 18, 2016 | 21.30 | 21.43 | 21.20 | 21.36 | 5,500 | +0.34(+1.63%) |
Mar 17, 2016 | 21.08 | 21.14 | 20.93 | 21.02 | 3,016 | +0.08(+0.38%) |
Mar 16, 2016 | 20.58 | 20.93 | 20.58 | 20.93 | 5,970 | +0.28(+1.36%) |
Mar 15, 2016 | 20.67 | 20.77 | 20.51 | 20.65 | 10,575 | -0.20(-0.97%) |
Mar 14, 2016 | 20.98 | 21.04 | 20.86 | 20.86 | 20,670 | -0.11(-0.50%) |
Mar 11, 2016 | 20.97 | 21.02 | 20.84 | 20.96 | 1,684 | +0.38(+1.84%) |
Mar 10, 2016 | 20.81 | 20.85 | 20.49 | 20.58 | 3,304 | -0.14(-0.69%) |
Mar 09, 2016 | 20.34 | 20.91 | 20.34 | 20.72 | 4,720 | -0.02(-0.08%) |
Mar 08, 2016 | 20.72 | 20.81 | 20.52 | 20.74 | 6,991 | -0.18(-0.84%) |
Mar 07, 2016 | 20.91 | 20.94 | 20.69 | 20.92 | 2,633 | +0.05(+0.25%) |
Mar 04, 2016 | 20.77 | 20.86 | 20.55 | 20.86 | 57,188 | +0.33(+1.58%) |
Mar 03, 2016 | 20.44 | 20.54 | 20.38 | 20.54 | 22,008 | +0.16(+0.78%) |
Mar 02, 2016 | 19.86 | 20.38 | 19.86 | 20.38 | 5,016 | +0.12(+0.61%) |
Mar 01, 2016 | 19.56 | 20.26 | 19.56 | 20.26 | 2,719 | +0.57(+2.92%) |
Feb 29, 2016 | 19.76 | 19.87 | 19.62 | 19.68 | 1,710 | +0.13(+0.68%) |
Feb 26, 2016 | 19.68 | 19.70 | 19.46 | 19.55 | 2,720 | -0.14(-0.73%) |
Feb 25, 2016 | 19.37 | 19.69 | 19.37 | 19.69 | 1,483 | -0.01(-0.04%) |
Feb 24, 2016 | 19.26 | 19.70 | 19.26 | 19.70 | 195,764 | +0.24(+1.22%) |
Feb 23, 2016 | 19.80 | 19.80 | 19.38 | 19.46 | 21,899 | -0.43(-2.18%) |
Feb 22, 2016 | 19.98 | 19.98 | 19.86 | 19.90 | 3,926 | +0.34(+1.76%) |
Feb 19, 2016 | 19.62 | 19.62 | 19.55 | 19.55 | 556 | -0.11(-0.54%) |
Feb 18, 2016 | 19.70 | 19.79 | 19.57 | 19.66 | 4,188 | -0.06(-0.31%) |
Feb 17, 2016 | 18.97 | 19.72 | 18.97 | 19.72 | 2,775 | +0.25(+1.27%) |
Feb 16, 2016 | 19.14 | 19.47 | 19.14 | 19.47 | 3,079 | +0.70(+3.75%) |
Feb 12, 2016 | 18.90 | 18.77 | 18.77 | 18.77 | 1,022 | +0.08(+0.42%) |
Feb 11, 2016 | 18.67 | 18.78 | 18.48 | 18.69 | 1,205 | -0.40(-2.12%) |
Feb 10, 2016 | 19.09 | 19.09 | 19.09 | 19.09 | 8,730 | +0.04(+0.23%) |
Feb 09, 2016 | 18.96 | 19.05 | 18.83 | 19.05 | 6,516 | -0.02(-0.09%) |
Feb 08, 2016 | 19.23 | 19.24 | 18.98 | 19.07 | 10,934 | -0.11(-0.56%) |
Feb 05, 2016 | 19.54 | 19.54 | 19.18 | 19.18 | 1,265 | -0.30(-1.53%) |
Feb 04, 2016 | 19.53 | 19.66 | 19.35 | 19.47 | 1,914 | +0.04(+0.18%) |
Feb 03, 2016 | 19.30 | 19.44 | 19.28 | 19.44 | 1,458 | +0.32(+1.66%) |
Feb 02, 2016 | 19.39 | 19.39 | 19.07 | 19.12 | 3,920 | -0.44(-2.25%) |
Feb 01, 2016 | 19.39 | 19.67 | 19.39 | 19.56 | 7,284 | -0.16(-0.80%) |
Jan 29, 2016 | 19.51 | 19.72 | 19.41 | 19.72 | 2,277 | +0.51(+2.65%) |
Jan 28, 2016 | 19.13 | 19.25 | 19.13 | 19.21 | 6,312 | +0.16(+0.84%) |
Jan 27, 2016 | 19.09 | 19.26 | 19.05 | 19.05 | 4,017 | +0.01(+0.07%) |
Jan 26, 2016 | 19.20 | 19.20 | 19.04 | 19.04 | 215,363 | +0.07(+0.34%) |
Jan 25, 2016 | 17.92 | 19.32 | 17.92 | 18.97 | 39,628 | -0.23(-1.19%) |
Jan 22, 2016 | 19.13 | 19.20 | 19.05 | 19.20 | 20,005 | +0.24(+1.25%) |
Jan 21, 2016 | 19.44 | 19.44 | 18.80 | 18.96 | 145,577 | -0.27(-1.42%) |
Jan 20, 2016 | 18.47 | 24.26 | 18.18 | 19.24 | 347,335 | +0.27(+1.44%) |
Jan 19, 2016 | 19.04 | 19.04 | 18.87 | 18.96 | 2,671 | +0.29(+1.56%) |
Jan 15, 2016 | 18.88 | 18.67 | 18.67 | 18.67 | 1,476 | -0.92(-4.67%) |
Jan 14, 2016 | 19.59 | 19.59 | 19.59 | 19.59 | 113 | +0.32(+1.64%) |
Jan 13, 2016 | 19.61 | 19.61 | 19.27 | 19.27 | 227 | -0.10(-0.50%) |
Jan 12, 2016 | 19.52 | 19.52 | 19.37 | 19.37 | 454 | +0.08(+0.41%) |
Jan 11, 2016 | 19.53 | 19.60 | 19.16 | 19.29 | 7,837 | -0.20(-1.04%) |
Jan 08, 2016 | 19.65 | 19.65 | 19.49 | 19.49 | 3,521 | -0.02(-0.09%) |
Jan 07, 2016 | 19.55 | 19.71 | 19.51 | 19.51 | 1,931 | -0.72(-3.57%) |
Jan 06, 2016 | 20.40 | 20.40 | 20.23 | 20.23 | 282 | -0.24(-1.16%) |
Jan 05, 2016 | 20.23 | 20.64 | 20.23 | 20.47 | 1,908 | +0.41(+2.02%) |