Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 22.48 | 22.48 | 22.15 | 22.21 | 132,253 | -0.28(-1.26%) |
Mar 30, 2016 | 22.39 | 22.61 | 22.39 | 22.50 | 251,174 | +0.20(+0.89%) |
Mar 29, 2016 | 21.95 | 22.37 | 21.85 | 22.30 | 157,730 | +0.35(+1.58%) |
Mar 28, 2016 | 21.60 | 22.00 | 21.48 | 21.95 | 132,280 | +0.39(+1.79%) |
Mar 24, 2016 | 21.73 | 21.57 | 21.57 | 21.57 | 129,464 | -0.17(-0.76%) |
Mar 23, 2016 | 22.02 | 22.21 | 21.72 | 21.73 | 109,706 | -0.28(-1.26%) |
Mar 22, 2016 | 21.98 | 22.20 | 21.83 | 22.01 | 96,613 | +0.01(+0.04%) |
Mar 21, 2016 | 22.22 | 22.22 | 21.85 | 22.00 | 136,523 | -0.33(-1.48%) |
Mar 18, 2016 | 22.31 | 22.49 | 22.16 | 22.33 | 258,357 | +0.18(+0.82%) |
Mar 17, 2016 | 21.98 | 22.31 | 21.68 | 22.15 | 204,677 | +0.19(+0.86%) |
Mar 16, 2016 | 21.56 | 22.10 | 21.54 | 21.96 | 201,675 | +0.36(+1.68%) |
Mar 15, 2016 | 21.84 | 21.91 | 21.53 | 21.60 | 158,076 | -0.28(-1.30%) |
Mar 14, 2016 | 22.14 | 22.17 | 21.87 | 21.88 | 130,990 | -0.34(-1.53%) |
Mar 11, 2016 | 21.97 | 22.43 | 21.86 | 22.22 | 170,712 | +0.38(+1.73%) |
Mar 10, 2016 | 22.27 | 22.34 | 21.74 | 21.84 | 157,168 | -0.32(-1.43%) |
Mar 09, 2016 | 22.17 | 22.36 | 21.92 | 22.16 | 166,844 | +0.04(+0.18%) |
Mar 08, 2016 | 22.05 | 22.35 | 21.91 | 22.12 | 211,895 | -0.16(-0.71%) |
Mar 07, 2016 | 21.91 | 22.28 | 21.86 | 22.28 | 228,363 | +0.27(+1.22%) |
Mar 04, 2016 | 22.27 | 22.28 | 21.96 | 22.01 | 201,886 | -0.25(-1.13%) |
Mar 03, 2016 | 22.43 | 22.52 | 22.13 | 22.26 | 209,743 | -0.24(-1.05%) |
Mar 02, 2016 | 22.25 | 22.55 | 22.19 | 22.50 | 187,697 | +0.24(+1.10%) |
Mar 01, 2016 | 22.14 | 22.52 | 22.10 | 22.25 | 207,177 | +0.34(+1.55%) |
Feb 29, 2016 | 21.80 | 22.52 | 21.68 | 21.91 | 316,251 | +0.11(+0.51%) |
Feb 26, 2016 | 22.20 | 22.52 | 21.56 | 21.80 | 239,374 | -0.30(-1.36%) |
Feb 25, 2016 | 21.71 | 22.28 | 21.41 | 22.10 | 493,204 | +0.46(+2.11%) |
Feb 24, 2016 | 21.33 | 21.87 | 21.18 | 21.65 | 150,583 | +0.14(+0.66%) |
Feb 23, 2016 | 21.97 | 22.06 | 21.38 | 21.51 | 305,463 | -0.54(-2.43%) |
Feb 22, 2016 | 21.70 | 22.54 | 21.62 | 22.04 | 261,783 | +0.63(+2.94%) |
Feb 19, 2016 | 21.87 | 22.08 | 21.35 | 21.41 | 235,019 | -0.53(-2.40%) |
Feb 18, 2016 | 22.08 | 22.11 | 21.57 | 21.94 | 464,231 | -0.03(-0.14%) |
Feb 17, 2016 | 20.85 | 22.98 | 20.54 | 21.97 | 703,047 | +3.46(+18.71%) |
Feb 16, 2016 | 18.83 | 18.83 | 18.26 | 18.51 | 146,803 | -0.10(-0.55%) |
Feb 12, 2016 | 18.18 | 18.61 | 18.61 | 18.61 | 187,323 | +0.65(+3.64%) |
Feb 11, 2016 | 17.88 | 18.10 | 17.79 | 17.96 | 105,414 | -0.26(-1.43%) |
Feb 10, 2016 | 18.60 | 18.91 | 18.22 | 18.22 | 178,522 | -0.17(-0.94%) |
Feb 09, 2016 | 18.00 | 18.49 | 17.91 | 18.39 | 150,317 | +0.17(+0.91%) |
Feb 08, 2016 | 17.96 | 18.32 | 17.80 | 18.22 | 219,553 | +0.12(+0.65%) |
Feb 05, 2016 | 18.13 | 18.24 | 17.77 | 18.11 | 236,872 | -0.02(-0.13%) |
Feb 04, 2016 | 18.57 | 18.70 | 18.04 | 18.13 | 154,113 | -0.48(-2.58%) |
Feb 03, 2016 | 19.19 | 19.19 | 18.45 | 18.61 | 151,490 | -0.40(-2.11%) |
Feb 02, 2016 | 19.06 | 19.06 | 18.77 | 19.01 | 113,977 | -0.30(-1.55%) |
Feb 01, 2016 | 19.51 | 19.51 | 19.06 | 19.31 | 166,692 | -0.29(-1.49%) |
Jan 29, 2016 | 19.03 | 19.62 | 19.03 | 19.60 | 234,059 | +0.65(+3.45%) |
Jan 28, 2016 | 18.89 | 19.13 | 18.82 | 18.95 | 111,634 | +0.11(+0.58%) |
Jan 27, 2016 | 19.28 | 19.28 | 18.77 | 18.84 | 192,091 | -0.44(-2.29%) |
Jan 26, 2016 | 18.85 | 19.42 | 18.85 | 19.28 | 180,753 | +0.48(+2.55%) |
Jan 25, 2016 | 19.04 | 19.16 | 18.76 | 18.80 | 80,489 | -0.25(-1.32%) |
Jan 22, 2016 | 19.07 | 19.31 | 18.88 | 19.05 | 127,697 | +0.20(+1.04%) |
Jan 21, 2016 | 19.11 | 19.20 | 18.72 | 18.85 | 159,876 | -0.21(-1.11%) |
Jan 20, 2016 | 18.94 | 19.27 | 18.41 | 19.07 | 156,943 | -0.13(-0.70%) |
Jan 19, 2016 | 19.41 | 19.64 | 18.92 | 19.20 | 191,132 | -0.06(-0.29%) |
Jan 15, 2016 | 19.12 | 19.25 | 19.25 | 19.25 | 152,502 | -0.25(-1.29%) |
Jan 14, 2016 | 19.33 | 19.74 | 19.22 | 19.51 | 136,122 | +0.29(+1.51%) |
Jan 13, 2016 | 20.10 | 20.16 | 19.00 | 19.22 | 262,099 | -0.89(-4.42%) |
Jan 12, 2016 | 20.50 | 20.50 | 19.94 | 20.10 | 133,840 | -0.01(-0.04%) |
Jan 11, 2016 | 19.99 | 20.29 | 19.83 | 20.11 | 150,980 | +0.28(+1.43%) |
Jan 08, 2016 | 20.77 | 20.82 | 19.77 | 19.83 | 379,421 | -0.84(-4.07%) |
Jan 07, 2016 | 20.85 | 21.17 | 20.61 | 20.67 | 430,884 | -0.57(-2.70%) |
Jan 06, 2016 | 20.73 | 21.39 | 20.73 | 21.25 | 234,437 | +0.25(+1.20%) |
Jan 05, 2016 | 21.09 | 21.29 | 20.89 | 20.99 | 154,419 | +0.08(+0.38%) |