Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 23.02 | 23.41 | 23.01 | 23.38 | 532,640 | +0.43(+1.87%) |
Mar 30, 2016 | 22.63 | 23.09 | 22.46 | 22.95 | 676,483 | +0.45(+2.00%) |
Mar 29, 2016 | 22.50 | 22.63 | 22.05 | 22.50 | 1,628,836 | +0.02(+0.09%) |
Mar 28, 2016 | 22.66 | 22.72 | 22.39 | 22.48 | 300,253 | -0.16(-0.71%) |
Mar 24, 2016 | 22.53 | 22.64 | 22.64 | 22.64 | 352,000 | +0.03(+0.13%) |
Mar 23, 2016 | 23.05 | 23.19 | 22.42 | 22.61 | 626,776 | -0.47(-2.04%) |
Mar 22, 2016 | 22.42 | 23.18 | 22.23 | 23.08 | 618,443 | +0.46(+2.03%) |
Mar 21, 2016 | 22.14 | 22.79 | 22.14 | 22.62 | 428,343 | +0.44(+1.98%) |
Mar 18, 2016 | 22.00 | 22.34 | 21.98 | 22.18 | 726,346 | +0.29(+1.32%) |
Mar 17, 2016 | 21.30 | 21.90 | 21.03 | 21.89 | 678,590 | +0.51(+2.39%) |
Mar 16, 2016 | 21.11 | 21.43 | 21.11 | 21.38 | 450,160 | +0.25(+1.18%) |
Mar 15, 2016 | 21.52 | 21.55 | 20.95 | 21.13 | 988,839 | -0.57(-2.63%) |
Mar 14, 2016 | 22.05 | 22.18 | 21.48 | 21.70 | 356,347 | -0.44(-1.99%) |
Mar 11, 2016 | 21.65 | 22.14 | 21.58 | 22.14 | 370,459 | +0.73(+3.41%) |
Mar 10, 2016 | 21.39 | 21.71 | 20.98 | 21.41 | 382,051 | +0.11(+0.52%) |
Mar 09, 2016 | 21.20 | 21.31 | 21.00 | 21.30 | 341,656 | +0.23(+1.09%) |
Mar 08, 2016 | 21.50 | 21.57 | 20.93 | 21.07 | 323,660 | -0.52(-2.41%) |
Mar 07, 2016 | 21.31 | 21.68 | 21.31 | 21.59 | 453,855 | +0.15(+0.70%) |
Mar 04, 2016 | 21.86 | 21.97 | 21.43 | 21.44 | 363,810 | -0.50(-2.28%) |
Mar 03, 2016 | 21.03 | 21.95 | 20.98 | 21.94 | 532,424 | +0.89(+4.23%) |
Mar 02, 2016 | 21.40 | 21.46 | 20.83 | 21.05 | 507,000 | -0.35(-1.64%) |
Mar 01, 2016 | 20.73 | 21.40 | 20.73 | 21.40 | 356,507 | +0.80(+3.88%) |
Feb 29, 2016 | 21.05 | 21.19 | 20.55 | 20.60 | 710,233 | -0.36(-1.72%) |
Feb 26, 2016 | 20.91 | 21.48 | 20.90 | 20.96 | 440,802 | +0.13(+0.62%) |
Feb 25, 2016 | 20.68 | 20.93 | 20.46 | 20.83 | 613,466 | +0.15(+0.73%) |
Feb 24, 2016 | 20.24 | 20.70 | 19.98 | 20.68 | 531,980 | +0.29(+1.42%) |
Feb 23, 2016 | 20.37 | 20.57 | 20.21 | 20.39 | 490,440 | +0.00(+0.00%) |
Feb 22, 2016 | 20.55 | 20.82 | 20.34 | 20.39 | 630,694 | -0.03(-0.15%) |
Feb 19, 2016 | 20.46 | 20.56 | 19.13 | 20.42 | 313,044 | -0.12(-0.58%) |
Feb 18, 2016 | 20.20 | 20.64 | 20.14 | 20.54 | 465,809 | +0.48(+2.42%) |
Feb 17, 2016 | 20.70 | 20.74 | 19.97 | 20.05 | 759,466 | -0.45(-2.17%) |
Feb 16, 2016 | 20.04 | 20.60 | 19.63 | 20.50 | 487,662 | +0.67(+3.38%) |
Feb 12, 2016 | 19.70 | 19.83 | 19.83 | 19.83 | 531,300 | +0.27(+1.38%) |
Feb 11, 2016 | 19.39 | 19.70 | 18.98 | 19.56 | 794,022 | -0.11(-0.56%) |
Feb 10, 2016 | 19.59 | 20.04 | 19.51 | 19.67 | 713,562 | +0.15(+0.77%) |
Feb 09, 2016 | 19.13 | 19.69 | 19.13 | 19.52 | 718,007 | +0.09(+0.46%) |
Feb 08, 2016 | 18.90 | 19.53 | 18.20 | 19.43 | 872,462 | +0.21(+1.09%) |
Feb 05, 2016 | 19.42 | 19.72 | 19.22 | 19.22 | 864,285 | -0.22(-1.13%) |
Feb 04, 2016 | 18.66 | 19.63 | 18.66 | 19.44 | 735,636 | +0.74(+3.96%) |
Feb 03, 2016 | 18.78 | 19.01 | 18.04 | 18.70 | 1,874,386 | +0.11(+0.59%) |
Feb 02, 2016 | 18.70 | 18.95 | 18.47 | 18.59 | 1,297,932 | -0.32(-1.69%) |
Feb 01, 2016 | 18.52 | 19.05 | 18.39 | 18.91 | 1,415,749 | +0.17(+0.91%) |
Jan 29, 2016 | 18.35 | 18.91 | 18.35 | 18.74 | 1,566,828 | +0.55(+3.02%) |
Jan 28, 2016 | 18.99 | 19.29 | 18.19 | 18.19 | 755,308 | -0.66(-3.50%) |
Jan 27, 2016 | 18.95 | 19.22 | 18.73 | 18.85 | 1,017,810 | -0.24(-1.26%) |
Jan 26, 2016 | 19.68 | 19.75 | 18.60 | 19.09 | 1,862,372 | +1.71(+9.84%) |
Jan 25, 2016 | 17.22 | 17.59 | 17.04 | 17.38 | 1,209,663 | +0.12(+0.70%) |
Jan 22, 2016 | 17.34 | 17.59 | 16.97 | 17.26 | 854,689 | +0.29(+1.71%) |
Jan 21, 2016 | 17.08 | 17.37 | 16.88 | 16.97 | 815,569 | -0.01(-0.06%) |
Jan 20, 2016 | 17.29 | 17.39 | 16.31 | 16.98 | 835,246 | +0.22(+1.31%) |
Jan 19, 2016 | 17.16 | 17.49 | 16.47 | 16.76 | 629,334 | -0.08(-0.48%) |
Jan 15, 2016 | 16.81 | 16.84 | 16.84 | 16.84 | 885,200 | -0.47(-2.72%) |
Jan 14, 2016 | 17.24 | 17.39 | 16.90 | 17.31 | 963,517 | +0.16(+0.93%) |
Jan 13, 2016 | 17.79 | 17.94 | 17.05 | 17.15 | 440,873 | -0.54(-3.05%) |
Jan 12, 2016 | 17.90 | 17.97 | 17.11 | 17.69 | 597,257 | +0.04(+0.23%) |
Jan 11, 2016 | 18.01 | 18.02 | 17.35 | 17.65 | 699,914 | -0.42(-2.32%) |
Jan 08, 2016 | 18.73 | 18.83 | 18.05 | 18.07 | 736,874 | -0.42(-2.27%) |
Jan 07, 2016 | 19.03 | 19.19 | 18.47 | 18.49 | 1,355,065 | -0.95(-4.89%) |
Jan 06, 2016 | 19.68 | 19.88 | 18.67 | 19.44 | 664,665 | -0.54(-2.70%) |
Jan 05, 2016 | 20.50 | 20.50 | 19.65 | 19.98 | 728,323 | -0.42(-2.06%) |