Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 23.77 | 23.85 | 23.77 | 23.80 | 7,280 | -0.05(-0.23%) |
Mar 30, 2016 | 23.83 | 24.04 | 23.75 | 23.85 | 6,905 | -0.02(-0.08%) |
Mar 29, 2016 | 23.50 | 23.91 | 23.49 | 23.87 | 15,172 | +0.48(+2.04%) |
Mar 28, 2016 | 23.34 | 23.39 | 23.34 | 23.39 | 844 | +0.07(+0.31%) |
Mar 24, 2016 | 23.30 | 23.32 | 23.32 | 23.32 | 327 | -0.26(-1.09%) |
Mar 23, 2016 | 23.44 | 23.62 | 23.44 | 23.58 | 1,401 | -0.15(-0.62%) |
Mar 22, 2016 | 23.58 | 23.73 | 23.43 | 23.73 | 5,163 | +0.16(+0.66%) |
Mar 21, 2016 | 23.50 | 23.57 | 23.46 | 23.57 | 5,658 | +0.05(+0.20%) |
Mar 18, 2016 | 23.56 | 23.56 | 23.52 | 23.52 | 2,256 | +0.11(+0.47%) |
Mar 17, 2016 | 23.46 | 23.46 | 23.41 | 23.41 | 780 | +0.35(+1.51%) |
Mar 16, 2016 | 23.07 | 23.07 | 23.07 | 23.07 | 133 | +0.05(+0.20%) |
Mar 15, 2016 | 23.02 | 23.02 | 22.98 | 23.02 | 2,518 | -0.17(-0.74%) |
Mar 14, 2016 | 23.15 | 23.20 | 23.13 | 23.19 | 4,452 | -0.05(-0.20%) |
Mar 11, 2016 | 23.16 | 23.24 | 23.15 | 23.24 | 2,426 | +0.60(+2.63%) |
Mar 10, 2016 | 22.92 | 22.92 | 22.64 | 22.64 | 1,455 | -0.07(-0.32%) |
Mar 08, 2016 | 22.89 | 22.72 | 22.72 | 22.72 | 2,184 | -0.22(-0.96%) |
Mar 07, 2016 | 23.07 | 23.07 | 22.94 | 22.94 | 1,816 | -0.02(-0.09%) |
Mar 04, 2016 | 23.05 | 23.05 | 22.91 | 22.96 | 1,769 | +0.08(+0.33%) |
Mar 03, 2016 | 22.69 | 22.88 | 22.69 | 22.88 | 3,240 | +0.29(+1.30%) |
Mar 02, 2016 | 22.45 | 22.59 | 22.44 | 22.59 | 2,456 | +0.08(+0.37%) |
Mar 01, 2016 | 22.31 | 22.51 | 22.28 | 22.51 | 3,571 | +0.39(+1.78%) |
Feb 29, 2016 | 22.15 | 22.30 | 22.11 | 22.11 | 7,924 | -0.11(-0.49%) |
Feb 26, 2016 | 22.18 | 22.31 | 22.17 | 22.22 | 1,572 | +0.16(+0.71%) |
Feb 25, 2016 | 22.06 | 22.07 | 22.06 | 22.07 | 218 | +0.56(+2.59%) |
Feb 24, 2016 | 21.47 | 21.51 | 21.47 | 21.51 | 1,154 | -0.29(-1.34%) |
Feb 23, 2016 | 22.15 | 22.15 | 21.77 | 21.80 | 2,619 | -0.14(-0.65%) |
Feb 22, 2016 | 21.89 | 21.94 | 21.89 | 21.94 | 300 | +0.32(+1.46%) |
Feb 19, 2016 | 21.63 | 21.63 | 21.63 | 21.63 | 1,001 | -0.02(-0.08%) |
Feb 18, 2016 | 21.63 | 21.66 | 21.56 | 21.65 | 1,528 | -0.05(-0.25%) |
Feb 17, 2016 | 21.66 | 21.72 | 21.66 | 21.70 | 3,362 | +0.57(+2.69%) |
Feb 16, 2016 | 21.13 | 21.13 | 21.13 | 21.13 | 1,691 | +0.31(+1.50%) |
Feb 12, 2016 | 20.80 | 20.82 | 20.82 | 20.82 | 982 | +0.32(+1.56%) |
Feb 11, 2016 | 20.50 | 20.50 | 20.37 | 20.50 | 1,132 | -0.28(-1.37%) |
Feb 10, 2016 | 20.79 | 20.79 | 20.79 | 20.79 | 1,092 | +0.03(+0.13%) |
Feb 09, 2016 | 20.61 | 20.77 | 20.61 | 20.76 | 768 | +0.29(+1.43%) |
Feb 08, 2016 | 20.73 | 20.73 | 20.47 | 20.47 | 2,153 | -0.70(-3.29%) |
Feb 05, 2016 | 21.77 | 21.77 | 21.16 | 21.16 | 1,943 | -0.45(-2.08%) |
Feb 04, 2016 | 21.59 | 21.61 | 21.53 | 21.61 | 3,520 | +0.35(+1.64%) |
Feb 03, 2016 | 21.26 | 21.26 | 21.26 | 21.26 | 221 | -0.10(-0.47%) |
Feb 02, 2016 | 21.49 | 21.49 | 21.36 | 21.36 | 1,547 | -0.37(-1.69%) |
Feb 01, 2016 | 21.75 | 21.75 | 21.73 | 21.73 | 2,040 | +0.20(+0.94%) |
Jan 29, 2016 | 21.53 | 21.53 | 21.53 | 21.53 | 546 | +0.40(+1.91%) |
Jan 28, 2016 | 21.15 | 21.15 | 21.12 | 21.12 | 1,971 | -0.00(-0.01%) |
Jan 27, 2016 | 21.12 | 21.12 | 21.12 | 21.12 | 218 | -0.18(-0.83%) |
Jan 26, 2016 | 21.20 | 21.34 | 21.20 | 21.30 | 2,020 | +0.23(+1.09%) |
Jan 25, 2016 | 21.17 | 21.17 | 21.07 | 21.07 | 1,714 | -0.06(-0.30%) |
Jan 21, 2016 | 20.89 | 21.13 | 20.89 | 21.13 | 16 | +0.13(+0.61%) |
Jan 20, 2016 | 20.73 | 21.01 | 20.28 | 21.01 | 7,370 | +0.13(+0.61%) |
Jan 19, 2016 | 21.50 | 21.50 | 20.88 | 20.88 | 1,913 | -0.29(-1.35%) |
Jan 15, 2016 | 21.10 | 21.16 | 21.16 | 21.16 | 6,770 | -0.44(-2.03%) |
Jan 14, 2016 | 21.52 | 21.60 | 21.12 | 21.60 | 2,396 | -0.14(-0.62%) |
Jan 12, 2016 | 21.80 | 21.80 | 21.68 | 21.74 | 19 | -0.09(-0.43%) |
Jan 11, 2016 | 22.04 | 22.04 | 21.64 | 21.83 | 7,173 | -0.12(-0.54%) |
Jan 08, 2016 | 22.16 | 22.17 | 21.95 | 21.95 | 4,619 | -0.29(-1.30%) |
Jan 07, 2016 | 22.39 | 22.42 | 22.22 | 22.24 | 38,919 | -0.44(-1.96%) |
Jan 06, 2016 | 22.77 | 22.77 | 22.68 | 22.68 | 2,179 | -0.34(-1.49%) |
Jan 05, 2016 | 23.06 | 23.06 | 23.02 | 23.02 | 852 | +0.16(+0.70%) |