Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 21.15 | 21.32 | 20.90 | 21.07 | 223,676 | -0.07(-0.33%) |
Mar 30, 2016 | 21.41 | 21.69 | 21.12 | 21.14 | 227,808 | -0.19(-0.89%) |
Mar 29, 2016 | 21.11 | 21.34 | 20.85 | 21.33 | 453,719 | +0.22(+1.04%) |
Mar 28, 2016 | 20.90 | 21.33 | 20.72 | 21.11 | 259,193 | +0.22(+1.05%) |
Mar 24, 2016 | 20.81 | 20.89 | 20.89 | 20.89 | 103,200 | +0.01(+0.05%) |
Mar 23, 2016 | 21.04 | 21.04 | 20.68 | 20.88 | 171,300 | -0.13(-0.62%) |
Mar 22, 2016 | 20.98 | 21.21 | 20.74 | 21.01 | 267,679 | -0.05(-0.24%) |
Mar 21, 2016 | 20.91 | 21.26 | 20.81 | 21.06 | 406,977 | +0.25(+1.20%) |
Mar 18, 2016 | 20.68 | 20.95 | 20.57 | 20.81 | 316,258 | +0.24(+1.17%) |
Mar 17, 2016 | 19.75 | 20.87 | 19.75 | 20.57 | 546,327 | +0.77(+3.89%) |
Mar 16, 2016 | 19.29 | 19.88 | 19.29 | 19.80 | 202,374 | +0.41(+2.11%) |
Mar 15, 2016 | 19.50 | 19.71 | 19.32 | 19.39 | 90,838 | -0.21(-1.07%) |
Mar 14, 2016 | 19.77 | 19.80 | 19.60 | 19.60 | 136,116 | -0.18(-0.91%) |
Mar 11, 2016 | 19.95 | 20.12 | 19.67 | 19.78 | 223,090 | +0.06(+0.30%) |
Mar 10, 2016 | 19.79 | 19.85 | 19.46 | 19.72 | 211,926 | +0.06(+0.31%) |
Mar 09, 2016 | 19.31 | 19.85 | 19.31 | 19.66 | 162,774 | +0.32(+1.65%) |
Mar 08, 2016 | 20.20 | 20.28 | 19.30 | 19.34 | 276,572 | -0.96(-4.73%) |
Mar 07, 2016 | 20.20 | 20.69 | 20.04 | 20.30 | 200,593 | +0.13(+0.64%) |
Mar 04, 2016 | 20.54 | 20.58 | 20.06 | 20.17 | 443,386 | -0.31(-1.51%) |
Mar 03, 2016 | 20.82 | 20.85 | 20.40 | 20.48 | 359,752 | -0.31(-1.49%) |
Mar 02, 2016 | 19.98 | 20.94 | 19.92 | 20.79 | 673,552 | +0.64(+3.18%) |
Mar 01, 2016 | 19.89 | 20.27 | 19.83 | 20.15 | 444,580 | +0.59(+3.02%) |
Feb 29, 2016 | 19.52 | 19.81 | 19.28 | 19.56 | 238,199 | -0.01(-0.05%) |
Feb 26, 2016 | 19.91 | 19.91 | 19.27 | 19.57 | 285,472 | -0.12(-0.61%) |
Feb 25, 2016 | 19.22 | 19.95 | 19.22 | 19.69 | 311,256 | +0.41(+2.13%) |
Feb 24, 2016 | 18.66 | 19.29 | 18.46 | 19.28 | 322,027 | +0.57(+3.05%) |
Feb 23, 2016 | 19.65 | 19.85 | 18.38 | 18.71 | 628,294 | -1.38(-6.87%) |
Feb 22, 2016 | 20.04 | 20.75 | 20.03 | 20.09 | 536,167 | +0.54(+2.76%) |
Feb 19, 2016 | 20.05 | 20.05 | 19.43 | 19.55 | 554,708 | -0.57(-2.83%) |
Feb 18, 2016 | 19.50 | 20.14 | 19.34 | 20.12 | 515,384 | +0.91(+4.74%) |
Feb 17, 2016 | 18.34 | 19.38 | 18.34 | 19.21 | 528,047 | +1.03(+5.67%) |
Feb 16, 2016 | 16.90 | 18.26 | 16.86 | 18.18 | 547,533 | +0.93(+5.39%) |
Feb 12, 2016 | 16.63 | 17.25 | 17.25 | 17.25 | 265,100 | +0.76(+4.61%) |
Feb 11, 2016 | 16.36 | 16.56 | 16.16 | 16.49 | 407,572 | -0.05(-0.30%) |
Feb 10, 2016 | 16.56 | 16.70 | 16.04 | 16.54 | 309,634 | +0.00(+0.00%) |
Feb 09, 2016 | 16.38 | 16.75 | 16.28 | 16.54 | 436,150 | -0.10(-0.60%) |
Feb 08, 2016 | 16.76 | 16.76 | 16.29 | 16.64 | 251,270 | -0.28(-1.65%) |
Feb 05, 2016 | 16.58 | 17.15 | 16.35 | 16.92 | 324,325 | +0.38(+2.30%) |
Feb 04, 2016 | 16.08 | 16.62 | 16.01 | 16.54 | 355,050 | +0.25(+1.53%) |
Feb 03, 2016 | 16.50 | 16.66 | 15.97 | 16.29 | 341,582 | -0.12(-0.73%) |
Feb 02, 2016 | 16.49 | 16.71 | 16.31 | 16.41 | 256,569 | -0.32(-1.91%) |
Feb 01, 2016 | 16.85 | 17.13 | 16.58 | 16.73 | 199,790 | -0.21(-1.24%) |
Jan 29, 2016 | 16.63 | 16.96 | 16.62 | 16.94 | 271,346 | +0.38(+2.29%) |
Jan 28, 2016 | 16.91 | 16.91 | 16.30 | 16.56 | 221,988 | -0.19(-1.13%) |
Jan 27, 2016 | 16.15 | 16.97 | 16.15 | 16.75 | 383,509 | +0.47(+2.89%) |
Jan 26, 2016 | 16.06 | 16.36 | 15.96 | 16.28 | 304,813 | +0.28(+1.75%) |
Jan 25, 2016 | 16.29 | 16.34 | 15.93 | 16.00 | 155,603 | -0.27(-1.66%) |
Jan 22, 2016 | 16.01 | 16.31 | 16.01 | 16.27 | 172,256 | +0.48(+3.04%) |
Jan 21, 2016 | 15.83 | 15.97 | 15.50 | 15.79 | 215,502 | -0.09(-0.57%) |
Jan 20, 2016 | 16.00 | 16.20 | 15.65 | 15.88 | 459,607 | -0.55(-3.35%) |
Jan 19, 2016 | 16.70 | 16.76 | 16.35 | 16.43 | 266,416 | -0.03(-0.18%) |
Jan 15, 2016 | 16.64 | 16.46 | 16.46 | 16.46 | 412,100 | -0.56(-3.29%) |
Jan 14, 2016 | 17.10 | 17.21 | 16.79 | 17.02 | 318,133 | -0.11(-0.64%) |
Jan 13, 2016 | 17.19 | 17.35 | 17.06 | 17.13 | 266,275 | -0.12(-0.70%) |
Jan 12, 2016 | 16.99 | 17.31 | 16.89 | 17.25 | 288,908 | +0.46(+2.74%) |
Jan 11, 2016 | 16.25 | 16.81 | 16.14 | 16.79 | 356,223 | +0.52(+3.20%) |
Jan 08, 2016 | 16.45 | 16.60 | 16.22 | 16.27 | 292,084 | -0.02(-0.12%) |
Jan 07, 2016 | 16.53 | 16.54 | 16.19 | 16.29 | 167,500 | -0.53(-3.15%) |
Jan 06, 2016 | 16.44 | 17.19 | 16.33 | 16.82 | 209,032 | +0.30(+1.82%) |
Jan 05, 2016 | 16.56 | 16.70 | 16.41 | 16.52 | 181,745 | -0.02(-0.12%) |