Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 19.47 | 19.69 | 19.35 | 19.47 | 102,541 | -0.03(-0.16%) |
Mar 30, 2016 | 19.46 | 19.65 | 19.20 | 19.50 | 80,841 | +0.10(+0.51%) |
Mar 29, 2016 | 19.03 | 19.42 | 18.87 | 19.40 | 162,180 | +0.29(+1.50%) |
Mar 28, 2016 | 19.11 | 19.31 | 19.01 | 19.12 | 90,020 | +0.02(+0.12%) |
Mar 24, 2016 | 18.95 | 19.09 | 19.09 | 19.09 | 109,804 | +0.06(+0.32%) |
Mar 23, 2016 | 19.15 | 19.28 | 19.01 | 19.03 | 102,786 | -0.24(-1.25%) |
Mar 22, 2016 | 19.31 | 19.48 | 19.21 | 19.28 | 69,215 | -0.18(-0.93%) |
Mar 21, 2016 | 19.48 | 19.56 | 19.27 | 19.46 | 99,202 | -0.06(-0.31%) |
Mar 18, 2016 | 19.28 | 19.69 | 19.21 | 19.52 | 251,445 | +0.34(+1.77%) |
Mar 17, 2016 | 18.88 | 19.28 | 18.61 | 19.18 | 259,148 | +0.23(+1.20%) |
Mar 16, 2016 | 19.32 | 19.49 | 18.80 | 18.95 | 94,966 | -0.37(-1.92%) |
Mar 15, 2016 | 19.27 | 19.47 | 19.26 | 19.32 | 96,104 | -0.08(-0.43%) |
Mar 14, 2016 | 19.61 | 19.68 | 19.31 | 19.40 | 131,055 | -0.26(-1.35%) |
Mar 11, 2016 | 19.48 | 19.71 | 19.30 | 19.67 | 74,548 | +0.33(+1.68%) |
Mar 10, 2016 | 19.49 | 19.55 | 19.11 | 19.34 | 88,854 | -0.11(-0.58%) |
Mar 09, 2016 | 19.56 | 19.86 | 19.39 | 19.46 | 78,972 | -0.05(-0.27%) |
Mar 08, 2016 | 19.75 | 19.80 | 19.49 | 19.51 | 146,011 | -0.40(-2.01%) |
Mar 07, 2016 | 19.59 | 20.00 | 19.59 | 19.91 | 203,074 | +0.10(+0.50%) |
Mar 04, 2016 | 20.02 | 20.02 | 19.69 | 19.81 | 194,222 | -0.13(-0.64%) |
Mar 03, 2016 | 19.58 | 20.00 | 19.58 | 19.94 | 200,293 | +0.36(+1.85%) |
Mar 02, 2016 | 19.65 | 19.86 | 19.50 | 19.58 | 158,412 | -0.11(-0.58%) |
Mar 01, 2016 | 19.25 | 19.93 | 19.22 | 19.69 | 232,409 | +0.63(+3.29%) |
Feb 29, 2016 | 19.28 | 19.43 | 19.04 | 19.06 | 147,667 | -0.28(-1.45%) |
Feb 26, 2016 | 19.37 | 19.79 | 18.82 | 19.34 | 173,150 | +0.14(+0.75%) |
Feb 25, 2016 | 19.05 | 19.43 | 18.86 | 19.20 | 226,522 | +0.30(+1.60%) |
Feb 24, 2016 | 19.26 | 19.34 | 18.89 | 18.90 | 222,279 | -0.60(-3.06%) |
Feb 23, 2016 | 20.06 | 20.23 | 19.49 | 19.49 | 118,995 | -0.64(-3.19%) |
Feb 22, 2016 | 20.36 | 20.67 | 19.91 | 20.14 | 187,096 | +0.45(+2.30%) |
Feb 19, 2016 | 19.30 | 19.84 | 19.30 | 19.68 | 221,521 | +0.36(+1.84%) |
Feb 18, 2016 | 19.52 | 19.63 | 19.15 | 19.33 | 105,830 | -0.17(-0.89%) |
Feb 17, 2016 | 19.45 | 19.64 | 19.21 | 19.50 | 167,596 | +0.17(+0.86%) |
Feb 16, 2016 | 19.46 | 19.65 | 19.17 | 19.34 | 130,579 | +0.17(+0.87%) |
Feb 12, 2016 | 18.82 | 19.17 | 19.17 | 19.17 | 141,820 | +0.54(+2.88%) |
Feb 11, 2016 | 18.65 | 18.86 | 18.37 | 18.63 | 92,244 | -0.29(-1.52%) |
Feb 10, 2016 | 19.30 | 19.64 | 18.90 | 18.92 | 63,041 | -0.20(-1.07%) |
Feb 09, 2016 | 18.93 | 19.41 | 18.91 | 19.12 | 91,157 | -0.06(-0.32%) |
Feb 08, 2016 | 18.79 | 19.29 | 18.74 | 19.18 | 113,687 | +0.23(+1.19%) |
Feb 05, 2016 | 19.31 | 19.57 | 18.96 | 18.96 | 135,728 | -0.40(-2.05%) |
Feb 04, 2016 | 19.63 | 20.00 | 19.21 | 19.36 | 97,219 | -0.22(-1.11%) |
Feb 03, 2016 | 19.69 | 19.99 | 19.20 | 19.57 | 120,399 | +0.08(+0.42%) |
Feb 02, 2016 | 19.68 | 19.86 | 19.44 | 19.49 | 82,654 | -0.43(-2.15%) |
Feb 01, 2016 | 20.16 | 20.45 | 19.87 | 19.92 | 114,009 | -0.35(-1.70%) |
Jan 29, 2016 | 19.27 | 20.26 | 19.22 | 20.26 | 238,699 | +1.06(+5.51%) |
Jan 28, 2016 | 19.00 | 19.36 | 18.99 | 19.21 | 164,017 | +0.47(+2.48%) |
Jan 27, 2016 | 19.71 | 19.71 | 18.62 | 18.74 | 245,259 | -1.12(-5.63%) |
Jan 26, 2016 | 19.06 | 20.22 | 19.06 | 19.86 | 109,807 | +0.06(+0.30%) |
Jan 25, 2016 | 19.99 | 20.10 | 19.67 | 19.80 | 117,969 | -0.22(-1.09%) |
Jan 22, 2016 | 20.05 | 20.26 | 19.85 | 20.02 | 178,570 | +0.00(+0.00%) |
Jan 21, 2016 | 20.39 | 20.51 | 19.95 | 20.02 | 89,271 | -0.35(-1.73%) |
Jan 20, 2016 | 20.03 | 20.53 | 19.66 | 20.37 | 164,432 | +0.04(+0.18%) |
Jan 19, 2016 | 20.80 | 20.94 | 20.25 | 20.33 | 99,047 | -0.25(-1.20%) |
Jan 15, 2016 | 20.28 | 20.58 | 20.58 | 20.58 | 117,691 | -0.24(-1.15%) |
Jan 14, 2016 | 20.76 | 21.18 | 20.56 | 20.82 | 63,190 | +0.26(+1.28%) |
Jan 13, 2016 | 21.46 | 21.46 | 20.40 | 20.56 | 128,819 | -0.86(-3.99%) |
Jan 12, 2016 | 21.73 | 21.73 | 21.14 | 21.41 | 78,689 | -0.08(-0.38%) |
Jan 11, 2016 | 21.18 | 21.73 | 21.09 | 21.50 | 58,271 | +0.38(+1.78%) |
Jan 08, 2016 | 21.59 | 21.76 | 21.03 | 21.12 | 127,090 | -0.35(-1.61%) |
Jan 07, 2016 | 21.76 | 22.01 | 21.38 | 21.47 | 96,038 | -0.64(-2.89%) |
Jan 06, 2016 | 21.78 | 22.22 | 21.78 | 22.10 | 76,469 | -0.01(-0.07%) |
Jan 05, 2016 | 22.09 | 22.40 | 21.95 | 22.12 | 70,154 | +0.05(+0.24%) |