Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 21.48 | 22.36 | 20.43 | 20.82 | 1,152,559 | -2.13(-9.26%) |
Mar 30, 2016 | 23.07 | 23.36 | 22.24 | 22.95 | 287,187 | -0.08(-0.33%) |
Mar 29, 2016 | 22.55 | 23.07 | 22.35 | 23.02 | 133,795 | +0.39(+1.70%) |
Mar 28, 2016 | 22.45 | 22.76 | 22.27 | 22.64 | 80,934 | +0.23(+1.05%) |
Mar 24, 2016 | 22.34 | 22.40 | 22.40 | 22.40 | 91,365 | +0.08(+0.34%) |
Mar 23, 2016 | 22.46 | 22.62 | 22.26 | 22.33 | 144,043 | -0.21(-0.94%) |
Mar 22, 2016 | 22.72 | 23.01 | 22.30 | 22.54 | 114,812 | -0.45(-1.94%) |
Mar 21, 2016 | 22.80 | 23.22 | 22.80 | 22.98 | 132,764 | +0.07(+0.30%) |
Mar 18, 2016 | 23.03 | 23.17 | 22.83 | 22.92 | 191,128 | +0.05(+0.23%) |
Mar 17, 2016 | 22.18 | 22.93 | 22.08 | 22.86 | 106,544 | +0.64(+2.89%) |
Mar 16, 2016 | 22.13 | 22.42 | 22.02 | 22.22 | 144,613 | -0.03(-0.14%) |
Mar 15, 2016 | 22.67 | 22.93 | 22.16 | 22.25 | 142,943 | -0.61(-2.68%) |
Mar 14, 2016 | 22.49 | 23.04 | 22.49 | 22.86 | 248,989 | +0.17(+0.77%) |
Mar 11, 2016 | 23.23 | 23.43 | 22.39 | 22.69 | 228,864 | -0.29(-1.25%) |
Mar 10, 2016 | 23.17 | 23.27 | 22.89 | 22.98 | 144,621 | -0.12(-0.52%) |
Mar 09, 2016 | 22.51 | 23.10 | 22.49 | 23.10 | 169,930 | +0.64(+2.83%) |
Mar 08, 2016 | 22.65 | 22.81 | 22.42 | 22.46 | 193,521 | -0.29(-1.26%) |
Mar 07, 2016 | 22.64 | 23.07 | 22.61 | 22.75 | 218,913 | +0.07(+0.30%) |
Mar 04, 2016 | 22.89 | 22.99 | 22.43 | 22.68 | 194,115 | -0.27(-1.19%) |
Mar 03, 2016 | 22.43 | 22.97 | 22.34 | 22.95 | 222,950 | +0.52(+2.33%) |
Mar 02, 2016 | 22.30 | 22.90 | 22.30 | 22.43 | 210,690 | +0.04(+0.17%) |
Mar 01, 2016 | 22.31 | 22.54 | 22.20 | 22.39 | 197,359 | +0.30(+1.37%) |
Feb 29, 2016 | 22.16 | 22.68 | 21.99 | 22.09 | 204,503 | -0.07(-0.31%) |
Feb 26, 2016 | 21.89 | 22.56 | 21.70 | 22.16 | 135,326 | +0.45(+2.09%) |
Feb 25, 2016 | 21.67 | 21.77 | 21.35 | 21.71 | 88,646 | +0.05(+0.24%) |
Feb 24, 2016 | 20.80 | 21.69 | 20.70 | 21.65 | 133,357 | +0.64(+3.02%) |
Feb 23, 2016 | 20.83 | 21.39 | 20.74 | 21.02 | 217,427 | +0.30(+1.42%) |
Feb 22, 2016 | 20.50 | 21.06 | 20.41 | 20.72 | 371,386 | +0.57(+2.81%) |
Feb 19, 2016 | 20.42 | 21.09 | 20.15 | 20.16 | 413,585 | +0.03(+0.15%) |
Feb 18, 2016 | 20.35 | 20.42 | 19.98 | 20.13 | 161,415 | -0.24(-1.19%) |
Feb 17, 2016 | 20.28 | 21.09 | 20.15 | 20.37 | 216,547 | +0.53(+2.67%) |
Feb 16, 2016 | 19.18 | 20.16 | 18.89 | 19.84 | 137,726 | +0.85(+4.46%) |
Feb 12, 2016 | 18.44 | 18.99 | 18.99 | 18.99 | 66,904 | +0.72(+3.93%) |
Feb 11, 2016 | 18.28 | 18.48 | 18.05 | 18.27 | 79,415 | -0.21(-1.15%) |
Feb 10, 2016 | 18.66 | 18.88 | 18.47 | 18.48 | 103,622 | -0.05(-0.29%) |
Feb 09, 2016 | 18.61 | 18.76 | 18.35 | 18.54 | 133,094 | -0.36(-1.88%) |
Feb 08, 2016 | 18.43 | 18.98 | 18.28 | 18.89 | 258,080 | +0.29(+1.59%) |
Feb 05, 2016 | 18.84 | 19.36 | 18.53 | 18.60 | 295,948 | -0.38(-1.99%) |
Feb 04, 2016 | 18.84 | 19.24 | 18.53 | 18.98 | 96,805 | -0.14(-0.75%) |
Feb 03, 2016 | 18.98 | 19.26 | 18.40 | 19.12 | 121,153 | +0.28(+1.49%) |
Feb 02, 2016 | 18.93 | 19.32 | 18.79 | 18.84 | 180,567 | -0.03(-0.16%) |
Feb 01, 2016 | 19.18 | 19.36 | 18.77 | 18.87 | 212,003 | -0.57(-2.92%) |
Jan 29, 2016 | 18.79 | 19.44 | 18.67 | 19.44 | 246,984 | +0.70(+3.71%) |
Jan 28, 2016 | 18.45 | 18.82 | 18.41 | 18.74 | 84,573 | +0.56(+3.08%) |
Jan 27, 2016 | 18.36 | 18.71 | 18.12 | 18.18 | 80,802 | -0.28(-1.52%) |
Jan 26, 2016 | 17.52 | 18.55 | 17.52 | 18.46 | 159,375 | +0.95(+5.40%) |
Jan 25, 2016 | 17.62 | 17.89 | 17.42 | 17.52 | 130,126 | -0.20(-1.11%) |
Jan 22, 2016 | 17.75 | 18.04 | 17.55 | 17.71 | 108,042 | +0.27(+1.56%) |
Jan 21, 2016 | 17.46 | 17.78 | 17.23 | 17.44 | 190,629 | -0.02(-0.13%) |
Jan 20, 2016 | 16.65 | 17.64 | 16.53 | 17.46 | 216,345 | +0.58(+3.45%) |
Jan 19, 2016 | 17.18 | 17.24 | 16.55 | 16.88 | 267,736 | -0.26(-1.54%) |
Jan 15, 2016 | 16.76 | 17.15 | 17.15 | 17.15 | 217,505 | -0.06(-0.35%) |
Jan 14, 2016 | 17.49 | 17.70 | 17.07 | 17.21 | 163,931 | -0.25(-1.43%) |
Jan 13, 2016 | 17.64 | 17.83 | 17.37 | 17.46 | 265,134 | -0.18(-1.03%) |
Jan 12, 2016 | 17.61 | 17.73 | 17.15 | 17.64 | 325,457 | +0.40(+2.33%) |
Jan 11, 2016 | 17.49 | 17.49 | 16.87 | 17.24 | 208,129 | -0.21(-1.21%) |
Jan 08, 2016 | 18.42 | 18.42 | 17.37 | 17.45 | 351,768 | -0.89(-4.87%) |
Jan 07, 2016 | 18.26 | 18.69 | 18.15 | 18.34 | 239,767 | -0.21(-1.14%) |
Jan 06, 2016 | 18.21 | 18.84 | 18.21 | 18.55 | 193,225 | +0.00(+0.00%) |
Jan 05, 2016 | 19.15 | 19.15 | 18.26 | 18.55 | 303,036 | -0.58(-3.04%) |