Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 20.68 | 21.32 | 20.53 | 21.06 | 75,081 | +0.35(+1.70%) |
Mar 30, 2016 | 21.02 | 21.07 | 20.59 | 20.71 | 79,939 | -0.13(-0.64%) |
Mar 29, 2016 | 19.02 | 21.00 | 18.79 | 20.84 | 199,389 | +2.10(+11.19%) |
Mar 28, 2016 | 19.05 | 19.05 | 18.69 | 18.74 | 68,403 | -0.18(-0.96%) |
Mar 24, 2016 | 19.33 | 18.92 | 18.92 | 18.92 | 40,490 | -0.56(-2.89%) |
Mar 23, 2016 | 19.58 | 19.91 | 19.38 | 19.49 | 113,537 | -0.09(-0.44%) |
Mar 22, 2016 | 19.64 | 19.71 | 19.47 | 19.57 | 70,453 | -0.03(-0.15%) |
Mar 21, 2016 | 19.86 | 20.14 | 19.30 | 19.60 | 71,318 | -0.25(-1.25%) |
Mar 18, 2016 | 19.41 | 20.00 | 19.29 | 19.85 | 177,197 | +0.59(+3.07%) |
Mar 17, 2016 | 18.92 | 19.30 | 18.73 | 19.26 | 55,571 | +0.22(+1.15%) |
Mar 16, 2016 | 18.48 | 19.34 | 18.48 | 19.04 | 75,767 | +0.50(+2.67%) |
Mar 15, 2016 | 19.48 | 19.48 | 18.48 | 18.54 | 59,866 | -1.05(-5.35%) |
Mar 14, 2016 | 19.28 | 19.83 | 18.92 | 19.59 | 85,317 | +0.33(+1.73%) |
Mar 11, 2016 | 19.46 | 19.49 | 18.85 | 19.26 | 161,331 | -0.05(-0.25%) |
Mar 10, 2016 | 20.02 | 20.64 | 19.22 | 19.30 | 90,177 | -0.70(-3.48%) |
Mar 09, 2016 | 20.08 | 20.21 | 19.90 | 20.00 | 62,910 | -0.05(-0.24%) |
Mar 08, 2016 | 20.74 | 20.81 | 19.97 | 20.05 | 104,067 | -0.77(-3.71%) |
Mar 07, 2016 | 20.51 | 20.87 | 20.32 | 20.82 | 82,476 | +0.31(+1.49%) |
Mar 04, 2016 | 20.30 | 20.74 | 20.07 | 20.52 | 74,357 | +0.23(+1.13%) |
Mar 03, 2016 | 20.02 | 20.36 | 19.85 | 20.29 | 92,978 | +0.27(+1.33%) |
Mar 02, 2016 | 20.05 | 20.77 | 19.93 | 20.02 | 70,530 | -0.08(-0.38%) |
Mar 01, 2016 | 19.80 | 20.35 | 19.71 | 20.10 | 78,500 | +0.39(+1.98%) |
Feb 29, 2016 | 19.91 | 20.68 | 19.66 | 19.70 | 105,951 | -0.25(-1.24%) |
Feb 26, 2016 | 20.12 | 20.78 | 19.77 | 19.95 | 83,034 | -0.13(-0.66%) |
Feb 25, 2016 | 20.70 | 21.43 | 19.94 | 20.09 | 57,022 | -0.65(-3.13%) |
Feb 24, 2016 | 20.15 | 20.87 | 19.76 | 20.73 | 74,200 | +0.40(+1.97%) |
Feb 23, 2016 | 20.43 | 20.83 | 20.24 | 20.33 | 114,020 | -0.10(-0.51%) |
Feb 22, 2016 | 20.28 | 20.58 | 20.05 | 20.44 | 128,555 | +0.34(+1.71%) |
Feb 19, 2016 | 20.37 | 20.45 | 20.08 | 20.10 | 98,110 | -0.39(-1.91%) |
Feb 18, 2016 | 21.16 | 21.21 | 20.37 | 20.49 | 187,285 | -0.82(-3.85%) |
Feb 17, 2016 | 20.59 | 23.01 | 20.59 | 21.31 | 550,695 | +2.17(+11.36%) |
Feb 16, 2016 | 19.09 | 19.30 | 18.56 | 19.13 | 100,016 | +0.26(+1.36%) |
Feb 12, 2016 | 18.47 | 18.88 | 18.88 | 18.88 | 144,548 | +0.61(+3.34%) |
Feb 11, 2016 | 17.80 | 18.35 | 17.80 | 18.27 | 69,180 | +0.10(+0.52%) |
Feb 10, 2016 | 18.28 | 18.62 | 18.14 | 18.17 | 64,455 | -0.10(-0.52%) |
Feb 09, 2016 | 18.25 | 18.57 | 18.14 | 18.27 | 41,691 | -0.19(-1.03%) |
Feb 08, 2016 | 18.70 | 18.70 | 18.13 | 18.46 | 55,546 | -0.41(-2.17%) |
Feb 05, 2016 | 19.63 | 19.63 | 18.72 | 18.87 | 95,601 | -0.83(-4.21%) |
Feb 04, 2016 | 20.13 | 20.14 | 19.60 | 19.70 | 55,899 | -0.47(-2.32%) |
Feb 03, 2016 | 20.45 | 20.45 | 19.71 | 20.16 | 91,406 | -0.16(-0.80%) |
Feb 02, 2016 | 20.46 | 20.66 | 20.15 | 20.32 | 83,932 | -0.28(-1.34%) |
Feb 01, 2016 | 20.73 | 20.98 | 20.46 | 20.60 | 115,025 | -0.28(-1.32%) |
Jan 29, 2016 | 19.93 | 20.97 | 19.93 | 20.88 | 179,754 | +0.94(+4.73%) |
Jan 28, 2016 | 19.51 | 19.94 | 19.36 | 19.93 | 144,707 | +0.56(+2.90%) |
Jan 27, 2016 | 19.29 | 20.02 | 19.14 | 19.37 | 108,063 | -0.01(-0.05%) |
Jan 26, 2016 | 18.99 | 19.59 | 18.79 | 19.38 | 71,805 | +0.54(+2.88%) |
Jan 25, 2016 | 19.47 | 19.70 | 18.81 | 18.84 | 80,429 | -0.66(-3.37%) |
Jan 22, 2016 | 19.30 | 19.81 | 19.30 | 19.50 | 79,287 | +0.42(+2.20%) |
Jan 21, 2016 | 18.93 | 19.47 | 18.70 | 19.08 | 97,856 | +0.26(+1.37%) |
Jan 20, 2016 | 18.16 | 19.04 | 17.87 | 18.82 | 106,836 | +0.41(+2.23%) |
Jan 19, 2016 | 18.09 | 18.82 | 17.92 | 18.41 | 224,433 | +1.06(+6.10%) |
Jan 15, 2016 | 17.96 | 17.35 | 17.35 | 17.35 | 227,416 | -1.15(-6.23%) |
Jan 14, 2016 | 18.72 | 19.16 | 18.39 | 18.50 | 67,224 | -0.03(-0.15%) |
Jan 13, 2016 | 19.40 | 19.77 | 18.42 | 18.53 | 95,599 | -0.83(-4.28%) |
Jan 12, 2016 | 19.53 | 20.11 | 18.97 | 19.36 | 75,853 | +0.05(+0.25%) |
Jan 11, 2016 | 18.98 | 19.46 | 18.86 | 19.31 | 98,950 | +0.44(+2.35%) |
Jan 08, 2016 | 19.62 | 19.86 | 18.72 | 18.87 | 125,770 | -0.76(-3.86%) |
Jan 07, 2016 | 20.09 | 20.73 | 19.61 | 19.63 | 75,430 | -0.87(-4.23%) |
Jan 06, 2016 | 20.22 | 21.13 | 20.22 | 20.50 | 89,340 | -0.25(-1.19%) |
Jan 05, 2016 | 20.40 | 20.86 | 20.21 | 20.74 | 80,263 | +0.38(+1.87%) |