Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 21.16 | 21.41 | 21.16 | 21.31 | 48,587 | -0.83(-3.75%) |
Mar 30, 2016 | 22.04 | 22.21 | 22.01 | 22.14 | 62,618 | -0.04(-0.18%) |
Mar 29, 2016 | 21.86 | 22.25 | 21.67 | 22.18 | 95,052 | +0.60(+2.77%) |
Mar 28, 2016 | 21.16 | 21.81 | 21.16 | 21.58 | 45,225 | +0.23(+1.09%) |
Mar 24, 2016 | 21.35 | 21.35 | 21.35 | 0 | +0.15(+0.68%) | |
Mar 23, 2016 | 21.43 | 21.43 | 21.20 | 21.20 | 102,610 | -0.03(-0.12%) |
Mar 22, 2016 | 21.23 | 21.29 | 21.16 | 21.23 | 64,287 | -0.08(-0.38%) |
Mar 21, 2016 | 21.16 | 21.35 | 21.16 | 21.31 | 61,247 | +0.06(+0.28%) |
Mar 18, 2016 | 20.96 | 21.27 | 20.96 | 21.25 | 46,182 | -0.55(-2.52%) |
Mar 17, 2016 | 21.39 | 21.89 | 21.39 | 21.80 | 148,461 | +0.17(+0.79%) |
Mar 16, 2016 | 21.53 | 21.71 | 21.43 | 21.63 | 140,206 | +0.23(+1.07%) |
Mar 15, 2016 | 21.41 | 21.47 | 21.33 | 21.40 | 49,882 | +0.14(+0.66%) |
Mar 14, 2016 | 21.03 | 21.27 | 21.03 | 21.26 | 94,887 | +0.41(+1.97%) |
Mar 11, 2016 | 20.71 | 20.89 | 20.63 | 20.85 | 66,472 | +0.30(+1.46%) |
Mar 10, 2016 | 20.73 | 20.73 | 20.31 | 20.55 | 75,472 | +0.34(+1.68%) |
Mar 09, 2016 | 20.27 | 20.27 | 20.11 | 20.21 | 45,299 | +0.64(+3.27%) |
Mar 08, 2016 | 19.64 | 19.78 | 19.44 | 19.57 | 88,301 | -0.20(-1.01%) |
Mar 07, 2016 | 19.42 | 19.78 | 19.42 | 19.77 | 64,781 | -0.68(-3.33%) |
Mar 04, 2016 | 20.61 | 20.61 | 20.35 | 20.45 | 66,765 | +0.13(+0.64%) |
Mar 03, 2016 | 20.35 | 20.40 | 20.25 | 20.32 | 58,065 | +0.10(+0.49%) |
Mar 02, 2016 | 20.29 | 20.29 | 20.10 | 20.22 | 127,670 | -0.03(-0.12%) |
Mar 01, 2016 | 20.01 | 20.25 | 19.82 | 20.25 | 96,489 | +0.30(+1.53%) |
Feb 29, 2016 | 19.88 | 20.06 | 19.86 | 19.94 | 74,486 | -0.40(-1.99%) |
Feb 26, 2016 | 20.32 | 20.45 | 20.24 | 20.34 | 92,126 | +0.40(+2.03%) |
Feb 25, 2016 | 19.68 | 20.03 | 19.68 | 19.94 | 79,373 | +0.13(+0.66%) |
Feb 24, 2016 | 19.50 | 19.85 | 19.50 | 19.81 | 203,193 | +0.36(+1.85%) |
Feb 23, 2016 | 19.46 | 19.62 | 19.32 | 19.45 | 70,881 | -0.80(-3.95%) |
Feb 22, 2016 | 20.14 | 20.35 | 20.14 | 20.25 | 117,865 | -0.31(-1.51%) |
Feb 19, 2016 | 20.67 | 20.67 | 20.34 | 20.56 | 66,553 | +0.11(+0.54%) |
Feb 18, 2016 | 20.46 | 20.83 | 20.41 | 20.45 | 63,994 | +0.03(+0.15%) |
Feb 17, 2016 | 20.41 | 20.60 | 20.39 | 20.42 | 81,885 | +0.32(+1.59%) |
Feb 16, 2016 | 20.09 | 20.23 | 19.94 | 20.10 | 72,765 | -0.04(-0.20%) |
Feb 12, 2016 | 20.14 | 20.14 | 20.14 | 0 | -0.64(-3.08%) | |
Feb 11, 2016 | 20.45 | 20.85 | 20.45 | 20.78 | 74,865 | -0.17(-0.84%) |
Feb 10, 2016 | 20.86 | 21.42 | 20.79 | 20.95 | 65,318 | -0.56(-2.58%) |
Feb 09, 2016 | 21.39 | 21.58 | 21.24 | 21.51 | 72,746 | -0.14(-0.65%) |
Feb 08, 2016 | 21.50 | 21.75 | 21.50 | 21.65 | 56,611 | -0.04(-0.18%) |
Feb 05, 2016 | 21.76 | 21.87 | 21.54 | 21.69 | 64,065 | -0.66(-2.95%) |
Feb 04, 2016 | 21.87 | 22.40 | 21.87 | 22.35 | 53,653 | -0.45(-1.97%) |
Feb 03, 2016 | 22.58 | 22.85 | 22.51 | 22.80 | 67,834 | +0.24(+1.06%) |
Feb 02, 2016 | 22.84 | 22.84 | 22.44 | 22.56 | 85,847 | -0.13(-0.57%) |
Feb 01, 2016 | 22.75 | 22.75 | 22.49 | 22.69 | 57,118 | +0.38(+1.70%) |
Jan 29, 2016 | 21.98 | 22.31 | 21.86 | 22.31 | 87,164 | +0.92(+4.30%) |
Jan 28, 2016 | 21.44 | 21.59 | 21.18 | 21.39 | 70,285 | +0.12(+0.56%) |
Jan 27, 2016 | 21.26 | 21.53 | 21.11 | 21.27 | 40,406 | -0.22(-1.02%) |
Jan 26, 2016 | 21.21 | 21.49 | 21.21 | 21.49 | 40,405 | +0.25(+1.18%) |
Jan 25, 2016 | 21.50 | 21.60 | 21.23 | 21.24 | 73,718 | -0.14(-0.65%) |
Jan 22, 2016 | 21.39 | 20.98 | 21.38 | 332,575 | +0.93(+4.55%) | |
Jan 21, 2016 | 20.44 | 20.55 | 20.19 | 20.45 | 145,813 | -0.45(-2.15%) |
Jan 20, 2016 | 21.00 | 21.09 | 20.62 | 20.90 | 112,337 | -0.71(-3.29%) |
Jan 19, 2016 | 21.71 | 21.89 | 21.42 | 21.61 | 81,397 | +0.27(+1.29%) |
Jan 15, 2016 | 21.34 | 21.34 | 21.34 | 0 | -0.32(-1.50%) | |
Jan 14, 2016 | 21.50 | 21.77 | 21.41 | 21.66 | 57,992 | +0.54(+2.56%) |
Jan 13, 2016 | 21.52 | 21.65 | 21.02 | 21.12 | 490,100 | -0.36(-1.68%) |
Jan 12, 2016 | 21.40 | 21.62 | 21.31 | 21.48 | 64,065 | -0.12(-0.56%) |
Jan 11, 2016 | 21.64 | 21.66 | 21.34 | 21.60 | 98,684 | +0.03(+0.14%) |
Jan 08, 2016 | 21.69 | 22.03 | 21.51 | 21.57 | 69,121 | -1.06(-4.68%) |
Jan 07, 2016 | 22.35 | 22.63 | 22.15 | 22.63 | 49,938 | +0.24(+1.07%) |
Jan 06, 2016 | 22.36 | 22.52 | 22.21 | 22.39 | 66,039 | -0.28(-1.24%) |
Jan 05, 2016 | 22.61 | 22.75 | 22.48 | 22.67 | 52,604 | -0.11(-0.50%) |