Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 22.22 | 22.22 | 21.98 | 22.04 | 440,488 | -0.23(-1.02%) |
Mar 30, 2016 | 22.41 | 22.51 | 22.23 | 22.26 | 267,501 | +0.02(+0.11%) |
Mar 29, 2016 | 21.91 | 22.26 | 21.87 | 22.24 | 479,159 | +0.49(+2.27%) |
Mar 28, 2016 | 21.77 | 21.86 | 21.63 | 21.75 | 122,308 | +0.12(+0.54%) |
Mar 24, 2016 | 21.58 | 21.63 | 21.63 | 21.63 | 359,823 | +0.30(+1.39%) |
Mar 23, 2016 | 21.59 | 21.67 | 21.30 | 21.33 | 249,348 | -0.36(-1.66%) |
Mar 22, 2016 | 21.57 | 21.79 | 21.56 | 21.69 | 331,636 | -0.07(-0.32%) |
Mar 21, 2016 | 21.74 | 21.86 | 21.71 | 21.76 | 716,681 | -0.28(-1.28%) |
Mar 18, 2016 | 22.15 | 22.18 | 22.00 | 22.05 | 342,501 | +0.00(+0.00%) |
Mar 17, 2016 | 21.69 | 22.10 | 21.62 | 22.05 | 246,068 | +0.47(+2.18%) |
Mar 16, 2016 | 21.21 | 21.63 | 21.21 | 21.58 | 568,529 | +0.03(+0.14%) |
Mar 15, 2016 | 21.54 | 21.56 | 21.35 | 21.55 | 245,364 | -0.26(-1.18%) |
Mar 14, 2016 | 22.16 | 22.21 | 21.80 | 21.80 | 489,999 | +0.02(+0.07%) |
Mar 11, 2016 | 21.54 | 21.87 | 21.51 | 21.79 | 572,847 | +0.88(+4.23%) |
Mar 10, 2016 | 21.02 | 21.23 | 20.69 | 20.90 | 543,648 | +0.05(+0.23%) |
Mar 09, 2016 | 21.04 | 21.08 | 20.81 | 20.86 | 337,381 | +0.07(+0.33%) |
Mar 08, 2016 | 20.93 | 21.01 | 20.78 | 20.79 | 404,641 | -0.06(-0.29%) |
Mar 07, 2016 | 20.58 | 20.88 | 20.55 | 20.85 | 334,874 | -0.07(-0.33%) |
Mar 04, 2016 | 21.09 | 21.13 | 20.82 | 20.92 | 544,884 | -0.28(-1.30%) |
Mar 03, 2016 | 20.86 | 21.20 | 20.84 | 21.19 | 585,118 | +0.98(+4.86%) |
Mar 02, 2016 | 20.04 | 20.22 | 19.89 | 20.21 | 420,490 | +0.08(+0.42%) |
Mar 01, 2016 | 19.61 | 20.22 | 19.94 | 20.13 | 825,537 | +0.51(+2.62%) |
Feb 29, 2016 | 19.66 | 19.82 | 19.57 | 19.61 | 493,016 | +0.22(+1.15%) |
Feb 26, 2016 | 19.38 | 19.47 | 19.26 | 19.39 | 486,943 | -0.12(-0.59%) |
Feb 25, 2016 | 19.38 | 19.51 | 19.19 | 19.51 | 742,844 | +0.07(+0.36%) |
Feb 24, 2016 | 19.08 | 19.44 | 18.90 | 19.44 | 1,303,551 | -0.21(-1.09%) |
Feb 23, 2016 | 19.74 | 19.87 | 19.60 | 19.65 | 453,542 | -0.22(-1.12%) |
Feb 22, 2016 | 19.74 | 19.91 | 19.74 | 19.87 | 538,902 | +0.15(+0.74%) |
Feb 19, 2016 | 19.54 | 19.77 | 19.49 | 19.73 | 399,857 | -0.04(-0.19%) |
Feb 18, 2016 | 19.78 | 19.97 | 19.75 | 19.77 | 359,202 | +0.01(+0.04%) |
Feb 17, 2016 | 19.54 | 19.87 | 19.53 | 19.76 | 653,996 | +0.53(+2.75%) |
Feb 16, 2016 | 19.33 | 19.33 | 19.01 | 19.23 | 404,393 | +0.38(+2.04%) |
Feb 12, 2016 | 18.59 | 18.85 | 18.85 | 18.85 | 706,457 | +0.16(+0.86%) |
Feb 11, 2016 | 18.70 | 18.82 | 18.40 | 18.68 | 674,309 | -0.20(-1.06%) |
Feb 10, 2016 | 18.87 | 19.21 | 18.79 | 18.88 | 485,771 | +0.55(+2.97%) |
Feb 09, 2016 | 17.94 | 18.47 | 17.91 | 18.34 | 802,585 | +0.13(+0.72%) |
Feb 08, 2016 | 18.89 | 18.89 | 17.98 | 18.21 | 801,414 | -1.38(-7.05%) |
Feb 05, 2016 | 20.09 | 20.17 | 19.47 | 19.59 | 899,513 | -0.56(-2.78%) |
Feb 04, 2016 | 19.59 | 20.20 | 19.57 | 20.15 | 928,903 | +0.43(+2.18%) |
Feb 03, 2016 | 19.98 | 19.98 | 19.44 | 19.72 | 1,428,154 | -0.03(-0.16%) |
Feb 02, 2016 | 19.96 | 19.98 | 19.64 | 19.75 | 484,406 | -0.81(-3.92%) |
Feb 01, 2016 | 20.30 | 20.64 | 20.21 | 20.56 | 461,441 | -0.11(-0.52%) |
Jan 29, 2016 | 19.97 | 20.67 | 19.95 | 20.66 | 1,156,680 | +0.81(+4.10%) |
Jan 28, 2016 | 20.05 | 20.10 | 19.68 | 19.85 | 2,362,853 | -0.42(-2.08%) |
Jan 27, 2016 | 20.17 | 20.57 | 20.13 | 20.27 | 718,417 | -0.02(-0.08%) |
Jan 26, 2016 | 20.02 | 20.30 | 20.01 | 20.29 | 372,710 | +0.27(+1.34%) |
Jan 25, 2016 | 20.27 | 20.33 | 20.00 | 20.02 | 390,737 | -0.35(-1.70%) |
Jan 22, 2016 | 20.15 | 20.41 | 20.12 | 20.37 | 359,122 | +0.75(+3.84%) |
Jan 21, 2016 | 19.35 | 19.76 | 19.18 | 19.61 | 330,073 | +0.20(+1.03%) |
Jan 20, 2016 | 19.32 | 19.56 | 18.89 | 19.41 | 536,195 | -0.21(-1.06%) |
Jan 19, 2016 | 19.71 | 19.86 | 19.48 | 19.62 | 408,516 | +0.10(+0.51%) |
Jan 15, 2016 | 19.68 | 19.52 | 19.52 | 19.52 | 578,531 | -0.94(-4.61%) |
Jan 14, 2016 | 20.30 | 20.60 | 20.09 | 20.47 | 406,157 | +0.20(+0.98%) |
Jan 13, 2016 | 20.80 | 20.88 | 20.18 | 20.27 | 358,624 | -0.45(-2.15%) |
Jan 12, 2016 | 20.86 | 20.88 | 20.46 | 20.71 | 497,948 | +0.03(+0.15%) |
Jan 11, 2016 | 20.72 | 20.76 | 20.40 | 20.68 | 262,684 | +0.25(+1.24%) |
Jan 08, 2016 | 21.04 | 21.06 | 20.37 | 20.43 | 315,260 | -0.15(-0.71%) |
Jan 07, 2016 | 20.75 | 21.02 | 20.53 | 20.57 | 488,982 | -0.90(-4.18%) |
Jan 06, 2016 | 21.12 | 21.57 | 21.09 | 21.47 | 474,022 | -0.29(-1.34%) |
Jan 05, 2016 | 21.95 | 21.95 | 21.60 | 21.76 | 374,383 | +0.00(+0.00%) |