Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 22.35 | 22.61 | 22.24 | 22.42 | 249,669 | +0.07(+0.30%) |
Mar 30, 2016 | 22.50 | 22.53 | 22.12 | 22.35 | 325,398 | -0.01(-0.04%) |
Mar 29, 2016 | 21.67 | 22.37 | 21.42 | 22.36 | 352,782 | +0.57(+2.61%) |
Mar 28, 2016 | 22.09 | 22.16 | 21.62 | 21.79 | 351,979 | -0.17(-0.79%) |
Mar 24, 2016 | 21.99 | 21.97 | 21.97 | 21.97 | 492,574 | -0.22(-1.00%) |
Mar 23, 2016 | 20.29 | 23.38 | 20.19 | 22.19 | 723,549 | +1.05(+4.97%) |
Mar 22, 2016 | 21.22 | 21.42 | 20.92 | 21.14 | 213,084 | -0.26(-1.22%) |
Mar 21, 2016 | 21.70 | 21.89 | 21.24 | 21.40 | 274,452 | -0.40(-1.86%) |
Mar 18, 2016 | 21.39 | 21.85 | 21.13 | 21.80 | 363,872 | +0.54(+2.54%) |
Mar 17, 2016 | 20.38 | 21.33 | 20.25 | 21.26 | 217,869 | +0.83(+4.06%) |
Mar 16, 2016 | 20.23 | 20.57 | 20.20 | 20.44 | 130,376 | +0.20(+1.00%) |
Mar 15, 2016 | 20.29 | 20.33 | 19.98 | 20.23 | 156,476 | -0.28(-1.36%) |
Mar 14, 2016 | 20.69 | 20.75 | 20.45 | 20.51 | 174,473 | -0.31(-1.48%) |
Mar 11, 2016 | 20.63 | 20.89 | 20.19 | 20.82 | 265,307 | +0.34(+1.65%) |
Mar 10, 2016 | 21.00 | 21.15 | 20.04 | 20.48 | 252,757 | -0.51(-2.43%) |
Mar 09, 2016 | 20.76 | 21.18 | 20.57 | 20.99 | 207,830 | +0.33(+1.59%) |
Mar 08, 2016 | 21.37 | 21.37 | 20.39 | 20.67 | 226,183 | -0.88(-4.07%) |
Mar 07, 2016 | 21.29 | 21.77 | 20.99 | 21.54 | 287,003 | +0.11(+0.49%) |
Mar 04, 2016 | 21.16 | 21.52 | 20.77 | 21.44 | 245,044 | +0.28(+1.32%) |
Mar 03, 2016 | 20.92 | 21.34 | 20.92 | 21.16 | 168,286 | +0.23(+1.11%) |
Mar 02, 2016 | 20.58 | 21.00 | 20.58 | 20.93 | 159,375 | +0.22(+1.07%) |
Mar 01, 2016 | 20.73 | 20.93 | 20.12 | 20.71 | 266,071 | +0.19(+0.94%) |
Feb 29, 2016 | 20.85 | 21.17 | 20.50 | 20.51 | 218,559 | -0.30(-1.44%) |
Feb 26, 2016 | 20.80 | 21.14 | 20.62 | 20.81 | 168,113 | +0.08(+0.37%) |
Feb 25, 2016 | 20.67 | 20.77 | 20.40 | 20.73 | 148,310 | +0.17(+0.84%) |
Feb 24, 2016 | 20.01 | 20.68 | 19.81 | 20.56 | 168,092 | +0.34(+1.67%) |
Feb 23, 2016 | 20.36 | 20.63 | 20.15 | 20.22 | 207,190 | -0.23(-1.13%) |
Feb 22, 2016 | 19.24 | 21.10 | 19.24 | 20.46 | 361,261 | +1.61(+8.54%) |
Feb 19, 2016 | 18.98 | 19.17 | 18.70 | 18.85 | 248,260 | -0.17(-0.91%) |
Feb 18, 2016 | 18.91 | 19.60 | 18.76 | 19.02 | 224,092 | +0.17(+0.92%) |
Feb 17, 2016 | 19.07 | 19.26 | 18.74 | 18.85 | 223,038 | -0.06(-0.31%) |
Feb 16, 2016 | 18.46 | 19.02 | 18.31 | 18.90 | 196,480 | +0.66(+3.65%) |
Feb 12, 2016 | 18.43 | 18.24 | 18.24 | 18.24 | 177,061 | -0.05(-0.26%) |
Feb 11, 2016 | 18.70 | 18.70 | 17.69 | 18.29 | 169,277 | -0.78(-4.09%) |
Feb 10, 2016 | 19.00 | 19.46 | 18.73 | 19.07 | 256,518 | +0.15(+0.82%) |
Feb 09, 2016 | 18.50 | 19.07 | 18.32 | 18.91 | 226,067 | +0.22(+1.19%) |
Feb 08, 2016 | 18.40 | 18.77 | 18.02 | 18.69 | 184,174 | +0.10(+0.52%) |
Feb 05, 2016 | 19.23 | 19.25 | 18.56 | 18.60 | 158,246 | -0.72(-3.74%) |
Feb 04, 2016 | 18.91 | 19.89 | 18.88 | 19.32 | 120,736 | +0.37(+1.93%) |
Feb 03, 2016 | 18.83 | 19.04 | 18.22 | 18.95 | 196,439 | +0.30(+1.60%) |
Feb 02, 2016 | 19.66 | 19.81 | 18.63 | 18.65 | 181,556 | -1.28(-6.43%) |
Feb 01, 2016 | 20.12 | 20.12 | 19.48 | 19.93 | 172,834 | -0.31(-1.52%) |
Jan 29, 2016 | 19.58 | 20.25 | 19.45 | 20.24 | 403,955 | +0.73(+3.75%) |
Jan 28, 2016 | 20.05 | 20.26 | 19.42 | 19.51 | 179,557 | -0.39(-1.98%) |
Jan 27, 2016 | 20.19 | 20.34 | 19.78 | 19.91 | 149,560 | -0.42(-2.09%) |
Jan 26, 2016 | 20.32 | 20.61 | 20.11 | 20.33 | 205,610 | +0.14(+0.69%) |
Jan 25, 2016 | 20.89 | 20.90 | 20.16 | 20.19 | 165,599 | -0.83(-3.93%) |
Jan 22, 2016 | 21.20 | 21.52 | 20.72 | 21.02 | 195,619 | +0.13(+0.64%) |
Jan 21, 2016 | 21.17 | 21.42 | 20.82 | 20.88 | 200,380 | -0.23(-1.09%) |
Jan 20, 2016 | 20.70 | 21.28 | 19.48 | 21.11 | 316,302 | +0.11(+0.50%) |
Jan 19, 2016 | 23.06 | 23.13 | 20.57 | 21.01 | 364,794 | -1.91(-8.34%) |
Jan 15, 2016 | 22.17 | 22.92 | 22.92 | 22.92 | 364,868 | +0.20(+0.89%) |
Jan 14, 2016 | 22.24 | 22.96 | 21.79 | 22.72 | 270,715 | +0.52(+2.34%) |
Jan 13, 2016 | 22.81 | 22.96 | 22.09 | 22.20 | 321,179 | -0.61(-2.69%) |
Jan 12, 2016 | 22.58 | 22.84 | 22.19 | 22.81 | 345,523 | +0.38(+1.71%) |
Jan 11, 2016 | 22.66 | 22.83 | 22.14 | 22.43 | 197,700 | -0.14(-0.64%) |
Jan 08, 2016 | 23.23 | 23.23 | 22.53 | 22.57 | 309,868 | -0.57(-2.45%) |
Jan 07, 2016 | 23.24 | 23.70 | 23.14 | 23.14 | 215,370 | -0.54(-2.27%) |
Jan 06, 2016 | 24.11 | 24.21 | 23.58 | 23.68 | 185,944 | -0.74(-3.03%) |
Jan 05, 2016 | 24.89 | 24.89 | 24.21 | 24.41 | 122,798 | -0.35(-1.40%) |