Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 22.68 | 22.78 | 22.66 | 22.70 | 59,262 | -0.05(-0.22%) |
Mar 30, 2016 | 22.84 | 22.88 | 22.69 | 22.75 | 311,938 | +0.13(+0.56%) |
Mar 29, 2016 | 22.43 | 22.62 | 22.34 | 22.62 | 100,258 | +0.11(+0.49%) |
Mar 28, 2016 | 22.45 | 22.53 | 22.38 | 22.51 | 52,324 | +0.09(+0.41%) |
Mar 24, 2016 | 22.38 | 22.42 | 22.42 | 22.42 | 52,880 | -0.13(-0.56%) |
Mar 23, 2016 | 22.70 | 22.70 | 22.54 | 22.54 | 107,363 | -0.20(-0.89%) |
Mar 22, 2016 | 22.62 | 22.81 | 22.56 | 22.75 | 403,291 | -0.03(-0.11%) |
Mar 21, 2016 | 22.75 | 22.90 | 22.69 | 22.77 | 38,486 | -0.03(-0.11%) |
Mar 18, 2016 | 22.77 | 22.91 | 22.70 | 22.80 | 76,539 | +0.19(+0.86%) |
Mar 17, 2016 | 22.31 | 22.68 | 22.19 | 22.60 | 73,784 | +0.28(+1.24%) |
Mar 16, 2016 | 22.28 | 22.45 | 22.18 | 22.33 | 65,301 | -0.02(-0.07%) |
Mar 15, 2016 | 22.23 | 22.34 | 22.17 | 22.34 | 33,227 | -0.06(-0.26%) |
Mar 14, 2016 | 22.40 | 22.45 | 22.28 | 22.40 | 45,225 | -0.09(-0.41%) |
Mar 11, 2016 | 22.15 | 22.49 | 22.14 | 22.49 | 60,045 | +0.56(+2.55%) |
Mar 10, 2016 | 22.06 | 22.15 | 21.67 | 21.93 | 74,314 | +0.02(+0.08%) |
Mar 09, 2016 | 22.02 | 22.02 | 21.86 | 21.92 | 103,813 | +0.00(+0.00%) |
Mar 08, 2016 | 22.13 | 22.14 | 21.90 | 21.92 | 71,659 | -0.33(-1.50%) |
Mar 07, 2016 | 22.13 | 22.28 | 22.12 | 22.25 | 36,041 | +0.00(+0.00%) |
Mar 04, 2016 | 22.27 | 22.30 | 22.13 | 22.25 | 89,205 | +0.08(+0.38%) |
Mar 03, 2016 | 22.03 | 22.18 | 21.93 | 22.17 | 64,258 | +0.15(+0.68%) |
Mar 02, 2016 | 21.79 | 22.02 | 21.79 | 22.02 | 126,631 | +0.21(+0.96%) |
Mar 01, 2016 | 21.25 | 21.81 | 21.25 | 21.81 | 200,620 | +0.69(+3.29%) |
Feb 29, 2016 | 21.32 | 21.38 | 21.09 | 21.11 | 40,300 | -0.23(-1.06%) |
Feb 26, 2016 | 21.34 | 21.50 | 21.26 | 21.34 | 76,395 | +0.12(+0.55%) |
Feb 25, 2016 | 20.99 | 21.22 | 20.96 | 21.22 | 29,731 | +0.31(+1.48%) |
Feb 24, 2016 | 20.70 | 20.92 | 20.50 | 20.91 | 41,413 | -0.03(-0.12%) |
Feb 23, 2016 | 21.21 | 21.21 | 20.90 | 20.94 | 43,706 | -0.34(-1.61%) |
Feb 22, 2016 | 21.21 | 21.33 | 21.21 | 21.28 | 63,360 | +0.31(+1.47%) |
Feb 19, 2016 | 20.85 | 21.01 | 20.77 | 20.97 | 35,964 | +0.02(+0.08%) |
Feb 18, 2016 | 21.10 | 21.10 | 20.86 | 20.96 | 63,147 | -0.07(-0.32%) |
Feb 17, 2016 | 20.97 | 21.16 | 20.97 | 21.02 | 72,363 | +0.22(+1.04%) |
Feb 16, 2016 | 20.71 | 20.86 | 20.60 | 20.81 | 76,547 | +0.40(+1.97%) |
Feb 12, 2016 | 20.05 | 20.40 | 20.40 | 20.40 | 112,856 | +0.68(+3.43%) |
Feb 11, 2016 | 19.84 | 19.95 | 19.59 | 19.73 | 112,570 | -0.53(-2.64%) |
Feb 10, 2016 | 20.46 | 20.70 | 20.25 | 20.26 | 62,537 | -0.05(-0.25%) |
Feb 09, 2016 | 20.10 | 20.47 | 20.07 | 20.31 | 288,867 | -0.11(-0.53%) |
Feb 08, 2016 | 20.67 | 20.73 | 20.15 | 20.42 | 191,638 | -0.52(-2.47%) |
Feb 05, 2016 | 21.22 | 21.30 | 20.88 | 20.94 | 41,670 | -0.30(-1.42%) |
Feb 04, 2016 | 20.97 | 21.31 | 20.97 | 21.24 | 325,711 | +0.15(+0.71%) |
Feb 03, 2016 | 21.14 | 21.14 | 20.56 | 21.09 | 108,134 | +0.04(+0.20%) |
Feb 02, 2016 | 21.32 | 21.32 | 20.97 | 21.05 | 58,638 | -0.52(-2.40%) |
Feb 01, 2016 | 21.54 | 21.67 | 21.39 | 21.57 | 274,400 | -0.08(-0.39%) |
Jan 29, 2016 | 21.18 | 21.65 | 21.18 | 21.65 | 64,201 | +0.57(+2.70%) |
Jan 28, 2016 | 21.22 | 21.23 | 20.98 | 21.08 | 47,502 | +0.03(+0.16%) |
Jan 27, 2016 | 21.09 | 21.34 | 20.91 | 21.05 | 84,916 | -0.08(-0.40%) |
Jan 26, 2016 | 20.83 | 21.19 | 20.83 | 21.13 | 44,454 | +0.38(+1.85%) |
Jan 25, 2016 | 21.12 | 21.18 | 20.72 | 20.75 | 101,343 | -0.47(-2.21%) |
Jan 22, 2016 | 21.07 | 21.27 | 21.04 | 21.22 | 50,838 | +0.42(+2.01%) |
Jan 21, 2016 | 20.88 | 21.16 | 20.78 | 20.80 | 159,732 | -0.07(-0.32%) |
Jan 20, 2016 | 20.89 | 21.06 | 20.39 | 20.86 | 172,415 | -0.42(-1.96%) |
Jan 19, 2016 | 21.50 | 21.54 | 21.14 | 21.28 | 201,776 | -0.02(-0.08%) |
Jan 15, 2016 | 21.20 | 21.30 | 21.30 | 21.30 | 221,524 | -0.45(-2.07%) |
Jan 14, 2016 | 21.65 | 21.90 | 21.43 | 21.75 | 163,441 | +0.18(+0.85%) |
Jan 13, 2016 | 22.27 | 22.29 | 21.50 | 21.57 | 78,832 | -0.61(-2.75%) |
Jan 12, 2016 | 22.28 | 22.28 | 21.89 | 22.18 | 768,204 | +0.10(+0.45%) |
Jan 11, 2016 | 22.10 | 22.16 | 21.88 | 22.08 | 215,826 | +0.08(+0.38%) |
Jan 08, 2016 | 22.58 | 22.58 | 21.98 | 21.99 | 94,740 | -0.38(-1.68%) |
Jan 07, 2016 | 22.56 | 22.72 | 22.34 | 22.37 | 350,803 | -0.63(-2.73%) |
Jan 06, 2016 | 23.00 | 23.11 | 22.89 | 23.00 | 77,710 | -0.30(-1.29%) |
Jan 05, 2016 | 23.21 | 23.34 | 23.11 | 23.30 | 51,338 | +0.11(+0.48%) |