Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 21.50 | 22.00 | 21.50 | 21.72 | 272,306 | +0.17(+0.79%) |
Mar 30, 2016 | 22.00 | 22.05 | 21.24 | 21.55 | 319,063 | -0.11(-0.51%) |
Mar 29, 2016 | 20.02 | 21.81 | 19.79 | 21.66 | 399,084 | +1.31(+6.44%) |
Mar 28, 2016 | 20.96 | 20.96 | 20.02 | 20.35 | 213,254 | -0.59(-2.82%) |
Mar 24, 2016 | 20.49 | 20.94 | 20.94 | 20.94 | 327,500 | +0.17(+0.82%) |
Mar 23, 2016 | 21.49 | 21.56 | 20.65 | 20.77 | 335,488 | -0.76(-3.53%) |
Mar 22, 2016 | 20.76 | 21.98 | 20.66 | 21.53 | 331,153 | +0.48(+2.28%) |
Mar 21, 2016 | 20.74 | 21.08 | 20.59 | 21.05 | 317,445 | +0.13(+0.62%) |
Mar 18, 2016 | 21.17 | 21.48 | 20.55 | 20.92 | 558,077 | -0.08(-0.38%) |
Mar 17, 2016 | 19.76 | 21.32 | 19.64 | 21.00 | 640,399 | +1.40(+7.14%) |
Mar 16, 2016 | 19.27 | 19.78 | 19.03 | 19.60 | 284,289 | +0.36(+1.87%) |
Mar 15, 2016 | 19.61 | 19.61 | 19.04 | 19.24 | 278,712 | -0.61(-3.07%) |
Mar 14, 2016 | 19.69 | 20.11 | 19.34 | 19.85 | 354,996 | -0.10(-0.50%) |
Mar 11, 2016 | 19.73 | 20.28 | 18.48 | 19.95 | 550,807 | +0.62(+3.21%) |
Mar 10, 2016 | 19.29 | 19.55 | 18.63 | 19.33 | 585,783 | +0.02(+0.10%) |
Mar 09, 2016 | 19.94 | 20.29 | 18.91 | 19.31 | 865,486 | -0.42(-2.13%) |
Mar 08, 2016 | 20.63 | 21.01 | 19.56 | 19.73 | 857,670 | -1.14(-5.46%) |
Mar 07, 2016 | 21.24 | 21.73 | 20.76 | 20.87 | 744,797 | -0.29(-1.37%) |
Mar 04, 2016 | 21.36 | 21.69 | 20.86 | 21.16 | 501,833 | -0.07(-0.33%) |
Mar 03, 2016 | 21.02 | 21.40 | 20.81 | 21.23 | 520,528 | +0.25(+1.19%) |
Mar 02, 2016 | 20.32 | 21.05 | 20.32 | 20.98 | 475,516 | +0.59(+2.89%) |
Mar 01, 2016 | 20.37 | 20.81 | 19.97 | 20.39 | 321,534 | +0.22(+1.09%) |
Feb 29, 2016 | 20.10 | 20.43 | 19.92 | 20.17 | 649,329 | +0.26(+1.31%) |
Feb 26, 2016 | 19.72 | 20.30 | 19.27 | 19.91 | 671,535 | -0.01(-0.05%) |
Feb 25, 2016 | 21.00 | 21.76 | 19.05 | 19.92 | 2,127,404 | +2.77(+16.15%) |
Feb 24, 2016 | 16.28 | 17.21 | 16.05 | 17.15 | 524,431 | +0.52(+3.13%) |
Feb 23, 2016 | 17.49 | 17.50 | 16.34 | 16.63 | 371,478 | -0.93(-5.30%) |
Feb 22, 2016 | 17.18 | 17.83 | 17.18 | 17.56 | 412,206 | +0.76(+4.52%) |
Feb 19, 2016 | 17.28 | 17.28 | 16.23 | 16.80 | 437,577 | -0.73(-4.16%) |
Feb 18, 2016 | 17.97 | 17.97 | 16.85 | 17.53 | 273,672 | -0.22(-1.24%) |
Feb 17, 2016 | 17.19 | 18.34 | 16.99 | 17.75 | 311,563 | +0.82(+4.84%) |
Feb 16, 2016 | 16.71 | 16.96 | 16.20 | 16.93 | 205,197 | +0.52(+3.17%) |
Feb 12, 2016 | 16.11 | 16.41 | 16.41 | 16.41 | 330,900 | +0.59(+3.73%) |
Feb 11, 2016 | 15.56 | 16.45 | 15.24 | 15.82 | 190,590 | -0.14(-0.88%) |
Feb 10, 2016 | 15.94 | 16.55 | 15.66 | 15.96 | 259,903 | -0.05(-0.31%) |
Feb 09, 2016 | 15.78 | 16.21 | 15.62 | 16.01 | 299,303 | -0.13(-0.81%) |
Feb 08, 2016 | 15.64 | 16.53 | 15.28 | 16.14 | 335,033 | +0.18(+1.13%) |
Feb 05, 2016 | 15.95 | 16.48 | 15.73 | 15.96 | 284,364 | -0.07(-0.44%) |
Feb 04, 2016 | 15.76 | 16.59 | 15.46 | 16.03 | 550,140 | +0.38(+2.43%) |
Feb 03, 2016 | 15.43 | 15.88 | 14.70 | 15.65 | 222,269 | +0.47(+3.10%) |
Feb 02, 2016 | 15.62 | 15.93 | 15.12 | 15.18 | 198,655 | -0.87(-5.42%) |
Feb 01, 2016 | 15.96 | 16.19 | 15.31 | 16.05 | 323,775 | -0.16(-0.99%) |
Jan 29, 2016 | 15.92 | 16.30 | 15.90 | 16.21 | 853,878 | +0.43(+2.72%) |
Jan 28, 2016 | 16.15 | 16.25 | 15.49 | 15.78 | 272,908 | +0.08(+0.51%) |
Jan 27, 2016 | 15.90 | 16.30 | 15.54 | 15.70 | 289,956 | -0.31(-1.94%) |
Jan 26, 2016 | 15.59 | 16.02 | 15.30 | 16.01 | 305,910 | +0.79(+5.19%) |
Jan 25, 2016 | 15.41 | 15.67 | 15.02 | 15.22 | 560,561 | -0.64(-4.04%) |
Jan 22, 2016 | 16.01 | 16.55 | 15.69 | 15.86 | 471,831 | +0.46(+2.99%) |
Jan 21, 2016 | 14.21 | 15.59 | 14.15 | 15.40 | 604,929 | +1.15(+8.07%) |
Jan 20, 2016 | 14.00 | 14.64 | 13.27 | 14.25 | 788,826 | -0.27(-1.86%) |
Jan 19, 2016 | 14.97 | 15.31 | 14.09 | 14.52 | 591,755 | -0.25(-1.69%) |
Jan 15, 2016 | 15.02 | 14.77 | 14.77 | 14.77 | 383,900 | -0.93(-5.92%) |
Jan 14, 2016 | 15.11 | 15.93 | 14.54 | 15.70 | 493,162 | +0.98(+6.66%) |
Jan 13, 2016 | 15.58 | 15.95 | 14.60 | 14.72 | 531,869 | -0.51(-3.35%) |
Jan 12, 2016 | 15.51 | 16.01 | 14.50 | 15.23 | 506,300 | +0.14(+0.93%) |
Jan 11, 2016 | 15.48 | 15.99 | 14.59 | 15.09 | 458,803 | -0.26(-1.69%) |
Jan 08, 2016 | 16.00 | 16.27 | 15.28 | 15.35 | 493,052 | -0.53(-3.34%) |
Jan 07, 2016 | 15.63 | 16.07 | 15.45 | 15.88 | 504,161 | -0.24(-1.49%) |
Jan 06, 2016 | 16.65 | 17.12 | 15.99 | 16.12 | 526,865 | -1.13(-6.55%) |
Jan 05, 2016 | 17.68 | 17.83 | 16.78 | 17.25 | 306,979 | -0.47(-2.65%) |