Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 20.68 | 20.69 | 20.42 | 20.60 | 364,250 | -0.09(-0.43%) |
Mar 30, 2016 | 21.00 | 21.03 | 20.67 | 20.69 | 219,302 | -0.24(-1.15%) |
Mar 29, 2016 | 20.82 | 20.95 | 20.82 | 20.93 | 594,242 | +0.05(+0.24%) |
Mar 28, 2016 | 20.79 | 21.01 | 20.79 | 20.88 | 394,838 | +0.09(+0.43%) |
Mar 24, 2016 | 20.86 | 20.79 | 20.79 | 20.79 | 466,900 | -0.19(-0.91%) |
Mar 23, 2016 | 20.95 | 21.00 | 20.90 | 20.98 | 1,086,013 | -0.18(-0.85%) |
Mar 22, 2016 | 21.09 | 21.16 | 21.04 | 21.16 | 493,180 | +0.11(+0.52%) |
Mar 21, 2016 | 21.09 | 21.15 | 20.98 | 21.05 | 313,416 | -0.04(-0.19%) |
Mar 18, 2016 | 21.19 | 21.20 | 21.07 | 21.09 | 673,095 | -0.06(-0.28%) |
Mar 17, 2016 | 21.28 | 21.28 | 21.12 | 21.15 | 487,957 | +0.13(+0.62%) |
Mar 16, 2016 | 20.87 | 21.02 | 20.83 | 21.02 | 248,993 | +0.10(+0.48%) |
Mar 15, 2016 | 20.89 | 20.94 | 20.85 | 20.92 | 128,229 | -0.02(-0.10%) |
Mar 14, 2016 | 20.83 | 20.96 | 20.75 | 20.94 | 249,172 | +0.12(+0.58%) |
Mar 11, 2016 | 20.71 | 20.82 | 20.71 | 20.82 | 521,993 | +0.20(+0.97%) |
Mar 10, 2016 | 20.45 | 20.63 | 20.43 | 20.62 | 860,316 | +0.19(+0.93%) |
Mar 09, 2016 | 20.41 | 20.46 | 20.36 | 20.43 | 902,290 | +0.02(+0.10%) |
Mar 08, 2016 | 20.32 | 20.43 | 20.27 | 20.41 | 265,241 | +0.06(+0.29%) |
Mar 07, 2016 | 20.35 | 20.41 | 20.29 | 20.35 | 640,566 | -0.01(-0.05%) |
Mar 04, 2016 | 20.29 | 20.36 | 20.23 | 20.36 | 832,060 | +0.23(+1.14%) |
Mar 03, 2016 | 20.09 | 20.14 | 20.01 | 20.13 | 168,061 | +0.15(+0.75%) |
Mar 02, 2016 | 19.92 | 20.02 | 19.88 | 19.98 | 154,983 | +0.06(+0.30%) |
Mar 01, 2016 | 19.92 | 19.92 | 19.84 | 19.92 | 378,562 | -0.05(-0.25%) |
Feb 29, 2016 | 20.03 | 20.03 | 19.91 | 19.97 | 161,808 | +0.00(+0.00%) |
Feb 26, 2016 | 20.08 | 20.08 | 19.90 | 19.97 | 126,593 | -0.04(-0.20%) |
Feb 25, 2016 | 20.09 | 20.13 | 20.01 | 20.01 | 178,994 | -0.03(-0.15%) |
Feb 24, 2016 | 19.86 | 20.04 | 19.86 | 20.04 | 229,638 | +0.05(+0.25%) |
Feb 23, 2016 | 19.99 | 20.03 | 19.88 | 19.99 | 159,675 | +0.05(+0.25%) |
Feb 22, 2016 | 19.89 | 19.98 | 19.89 | 19.94 | 89,084 | +0.16(+0.81%) |
Feb 19, 2016 | 19.84 | 19.86 | 19.75 | 19.78 | 101,579 | -0.08(-0.40%) |
Feb 18, 2016 | 19.94 | 19.99 | 19.86 | 19.86 | 61,819 | -0.05(-0.25%) |
Feb 17, 2016 | 19.76 | 19.98 | 19.76 | 19.91 | 87,669 | +0.05(+0.25%) |
Feb 16, 2016 | 19.73 | 19.86 | 19.69 | 19.86 | 80,186 | +0.16(+0.81%) |
Feb 12, 2016 | 19.71 | 19.70 | 19.70 | 19.70 | 51,100 | +0.07(+0.36%) |
Feb 11, 2016 | 19.57 | 19.66 | 19.55 | 19.63 | 105,313 | -0.09(-0.46%) |
Feb 10, 2016 | 19.72 | 19.80 | 19.68 | 19.72 | 85,285 | +0.01(+0.05%) |
Feb 09, 2016 | 19.74 | 19.82 | 19.70 | 19.71 | 140,615 | -0.07(-0.35%) |
Feb 08, 2016 | 19.86 | 19.89 | 19.75 | 19.78 | 88,568 | -0.14(-0.70%) |
Feb 05, 2016 | 19.99 | 20.04 | 19.92 | 19.92 | 176,482 | -0.11(-0.55%) |
Feb 04, 2016 | 20.20 | 20.22 | 20.02 | 20.03 | 101,531 | -0.10(-0.50%) |
Feb 03, 2016 | 20.08 | 20.17 | 20.03 | 20.13 | 99,302 | +0.08(+0.40%) |
Feb 02, 2016 | 20.04 | 20.08 | 19.98 | 20.05 | 671,932 | -0.03(-0.15%) |
Feb 01, 2016 | 20.00 | 20.15 | 19.98 | 20.08 | 288,704 | +0.09(+0.45%) |
Jan 29, 2016 | 20.02 | 20.10 | 19.97 | 19.99 | 203,388 | -0.04(-0.20%) |
Jan 28, 2016 | 20.10 | 20.12 | 19.98 | 20.03 | 211,862 | -0.07(-0.35%) |
Jan 27, 2016 | 20.17 | 20.20 | 20.09 | 20.10 | 169,550 | -0.03(-0.15%) |
Jan 26, 2016 | 20.08 | 20.18 | 20.08 | 20.13 | 62,483 | +0.03(+0.15%) |
Jan 25, 2016 | 20.11 | 20.19 | 20.04 | 20.10 | 469,130 | -0.03(-0.15%) |
Jan 22, 2016 | 20.18 | 20.25 | 20.08 | 20.13 | 306,816 | +0.12(+0.60%) |
Jan 21, 2016 | 19.85 | 20.07 | 19.82 | 20.01 | 196,305 | +0.22(+1.11%) |
Jan 20, 2016 | 19.87 | 19.89 | 19.67 | 19.79 | 539,024 | -0.28(-1.40%) |
Jan 19, 2016 | 20.00 | 20.15 | 19.97 | 20.07 | 545,412 | +0.10(+0.50%) |
Jan 15, 2016 | 19.91 | 19.97 | 19.97 | 19.97 | 238,700 | -0.02(-0.10%) |
Jan 14, 2016 | 19.99 | 20.04 | 19.92 | 19.99 | 95,570 | -0.01(-0.05%) |
Jan 13, 2016 | 20.04 | 20.11 | 20.00 | 20.00 | 142,285 | +0.05(+0.25%) |
Jan 12, 2016 | 19.79 | 20.00 | 19.77 | 19.95 | 220,140 | +0.12(+0.61%) |
Jan 11, 2016 | 20.00 | 20.00 | 19.76 | 19.83 | 325,637 | -0.30(-1.49%) |
Jan 08, 2016 | 20.16 | 20.27 | 20.11 | 20.13 | 174,687 | +0.07(+0.35%) |
Jan 07, 2016 | 20.09 | 20.18 | 20.05 | 20.06 | 161,648 | -0.08(-0.40%) |
Jan 06, 2016 | 20.13 | 20.18 | 20.12 | 20.14 | 122,217 | -0.14(-0.69%) |
Jan 05, 2016 | 20.35 | 20.39 | 20.27 | 20.28 | 265,860 | -0.13(-0.64%) |