Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 22.06 | 22.07 | 21.92 | 21.99 | 3,987 | -0.15(-0.69%) |
Mar 30, 2016 | 22.05 | 22.35 | 22.05 | 22.14 | 4,565 | +0.16(+0.74%) |
Mar 29, 2016 | 21.62 | 21.98 | 21.62 | 21.98 | 2,830 | +0.32(+1.46%) |
Mar 24, 2016 | 21.57 | 21.66 | 21.57 | 21.66 | 72 | -0.30(-1.36%) |
Mar 23, 2016 | 21.96 | 21.96 | 21.96 | 21.96 | 153 | -0.07(-0.33%) |
Mar 22, 2016 | 22.03 | 22.03 | 22.03 | 22.03 | 268 | -0.21(-0.94%) |
Mar 21, 2016 | 22.10 | 22.24 | 22.06 | 22.24 | 7,531 | +0.33(+1.49%) |
Mar 17, 2016 | 21.54 | 21.92 | 21.54 | 21.92 | 173 | +0.28(+1.29%) |
Mar 16, 2016 | 21.63 | 21.64 | 21.63 | 21.64 | 292 | +0.21(+0.96%) |
Mar 15, 2016 | 21.54 | 21.54 | 21.43 | 21.43 | 272 | -0.25(-1.14%) |
Mar 14, 2016 | 21.68 | 21.68 | 21.68 | 21.68 | 329 | +0.47(+2.22%) |
Mar 10, 2016 | 21.20 | 21.20 | 21.20 | 21.20 | 13 | +0.04(+0.17%) |
Mar 09, 2016 | 21.30 | 21.30 | 21.17 | 21.17 | 3,845 | -0.40(-1.87%) |
Mar 07, 2016 | 21.56 | 21.61 | 21.56 | 21.57 | 36 | -0.01(-0.03%) |
Mar 04, 2016 | 21.58 | 21.58 | 21.58 | 21.58 | 251 | +0.05(+0.23%) |
Mar 03, 2016 | 21.47 | 21.53 | 21.47 | 21.53 | 7,300 | +0.32(+1.49%) |
Mar 02, 2016 | 21.21 | 21.21 | 21.21 | 21.21 | 778 | +0.09(+0.42%) |
Mar 01, 2016 | 20.49 | 21.12 | 20.49 | 21.12 | 3,023 | +0.60(+2.93%) |
Feb 29, 2016 | 20.87 | 20.87 | 20.52 | 20.52 | 6,867 | -0.31(-1.47%) |
Feb 26, 2016 | 20.74 | 20.83 | 20.74 | 20.83 | 3,940 | +0.51(+2.53%) |
Feb 25, 2016 | 20.32 | 20.32 | 20.32 | 20.32 | 124 | +0.22(+1.12%) |
Feb 24, 2016 | 20.09 | 20.09 | 20.05 | 20.09 | 1,264 | -0.26(-1.29%) |
Feb 23, 2016 | 20.52 | 20.52 | 20.35 | 20.35 | 918 | -0.30(-1.46%) |
Feb 22, 2016 | 20.67 | 20.70 | 20.62 | 20.65 | 16,042 | +0.28(+1.35%) |
Feb 19, 2016 | 20.24 | 20.39 | 20.24 | 20.38 | 4,242 | +0.00(+0.00%) |
Feb 18, 2016 | 20.33 | 20.38 | 20.33 | 20.38 | 795 | -0.17(-0.85%) |
Feb 17, 2016 | 20.58 | 20.58 | 20.55 | 20.55 | 1,930 | +0.24(+1.17%) |
Feb 16, 2016 | 20.14 | 20.34 | 20.13 | 20.32 | 790 | +0.70(+3.57%) |
Feb 12, 2016 | 19.44 | 19.61 | 19.61 | 19.61 | 2,002 | +0.39(+2.01%) |
Feb 11, 2016 | 19.45 | 19.45 | 19.03 | 19.23 | 4,358 | -0.71(-3.57%) |
Feb 10, 2016 | 19.96 | 19.96 | 19.94 | 19.94 | 2,130 | +0.15(+0.74%) |
Feb 09, 2016 | 19.60 | 19.79 | 19.60 | 19.79 | 1,607 | +0.06(+0.29%) |
Feb 08, 2016 | 19.84 | 19.84 | 19.74 | 19.74 | 444 | -0.49(-2.42%) |
Feb 05, 2016 | 20.59 | 20.59 | 20.22 | 20.23 | 2,752 | -0.12(-0.61%) |
Feb 04, 2016 | 20.35 | 20.44 | 20.35 | 20.35 | 6,411 | +0.08(+0.41%) |
Feb 03, 2016 | 20.22 | 20.29 | 19.77 | 20.27 | 6,168 | -0.04(-0.19%) |
Feb 02, 2016 | 20.43 | 20.43 | 20.30 | 20.30 | 621 | -0.47(-2.26%) |
Feb 01, 2016 | 20.81 | 20.84 | 20.77 | 20.77 | 566 | +0.40(+1.94%) |
Jan 28, 2016 | 20.53 | 20.53 | 20.37 | 20.38 | 2 | +0.04(+0.18%) |
Jan 27, 2016 | 20.46 | 20.54 | 20.27 | 20.34 | 7,365 | +0.01(+0.05%) |
Jan 26, 2016 | 20.25 | 20.33 | 20.25 | 20.33 | 778 | +0.06(+0.30%) |
Jan 25, 2016 | 20.55 | 20.55 | 20.27 | 20.27 | 952 | -0.28(-1.36%) |
Jan 22, 2016 | 20.55 | 20.55 | 20.55 | 20.55 | 205 | +0.25(+1.24%) |
Jan 21, 2016 | 20.56 | 20.56 | 20.30 | 20.30 | 891 | -0.21(-1.01%) |
Jan 20, 2016 | 20.12 | 20.50 | 19.91 | 20.50 | 5,108 | -0.40(-1.89%) |
Jan 19, 2016 | 20.90 | 20.90 | 20.90 | 20.90 | 648 | +0.22(+1.04%) |
Jan 15, 2016 | 20.55 | 20.68 | 20.68 | 20.68 | 444 | -0.63(-2.95%) |
Jan 14, 2016 | 21.03 | 21.31 | 21.03 | 21.31 | 1,139 | -0.34(-1.58%) |
Jan 13, 2016 | 21.58 | 21.69 | 21.58 | 21.65 | 3,623 | +0.25(+1.19%) |
Jan 12, 2016 | 21.34 | 21.40 | 21.34 | 21.40 | 439 | +0.15(+0.71%) |
Jan 11, 2016 | 21.62 | 21.62 | 21.25 | 21.25 | 1,095 | -0.46(-2.11%) |
Jan 08, 2016 | 21.65 | 21.71 | 21.65 | 21.71 | 367 | -0.27(-1.23%) |
Jan 07, 2016 | 22.04 | 22.06 | 21.97 | 21.98 | 34,504 | -0.39(-1.73%) |
Jan 06, 2016 | 22.23 | 22.45 | 22.23 | 22.36 | 5,100 | -0.24(-1.07%) |