Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 19.71 | 20.10 | 19.71 | 20.01 | 884,990 | +0.31(+1.55%) |
Mar 30, 2016 | 20.12 | 20.33 | 19.51 | 19.70 | 767,732 | +0.00(+0.00%) |
Mar 29, 2016 | 18.90 | 19.89 | 18.68 | 19.70 | 566,847 | +0.75(+3.94%) |
Mar 28, 2016 | 19.50 | 19.50 | 18.75 | 18.95 | 552,335 | -0.47(-2.41%) |
Mar 24, 2016 | 19.34 | 19.42 | 19.42 | 19.42 | 610,369 | -0.24(-1.22%) |
Mar 23, 2016 | 21.06 | 21.12 | 19.45 | 19.66 | 1,206,436 | -1.32(-6.29%) |
Mar 22, 2016 | 21.62 | 21.62 | 20.94 | 20.98 | 1,369,317 | -0.92(-4.19%) |
Mar 21, 2016 | 21.91 | 22.13 | 21.65 | 21.90 | 883,260 | -0.04(-0.17%) |
Mar 18, 2016 | 22.26 | 22.57 | 21.89 | 21.94 | 684,965 | -0.19(-0.86%) |
Mar 17, 2016 | 22.60 | 22.68 | 22.13 | 22.13 | 610,666 | -0.59(-2.61%) |
Mar 16, 2016 | 21.76 | 22.72 | 21.73 | 22.72 | 585,706 | +0.97(+4.44%) |
Mar 15, 2016 | 21.96 | 21.97 | 21.55 | 21.76 | 608,945 | -0.44(-1.98%) |
Mar 14, 2016 | 22.36 | 22.72 | 22.20 | 22.20 | 349,141 | -0.11(-0.51%) |
Mar 11, 2016 | 22.23 | 22.47 | 22.13 | 22.31 | 494,224 | +0.54(+2.46%) |
Mar 10, 2016 | 22.80 | 22.96 | 21.44 | 21.78 | 728,085 | -0.92(-4.05%) |
Mar 09, 2016 | 22.18 | 22.70 | 21.79 | 22.70 | 855,054 | +0.77(+3.49%) |
Mar 08, 2016 | 22.77 | 22.94 | 21.82 | 21.93 | 988,450 | -1.08(-4.70%) |
Mar 07, 2016 | 22.24 | 23.10 | 22.02 | 23.01 | 906,705 | +0.67(+3.00%) |
Mar 04, 2016 | 23.01 | 23.18 | 22.19 | 22.34 | 912,762 | -0.33(-1.44%) |
Mar 03, 2016 | 23.54 | 23.63 | 22.35 | 22.67 | 1,370,779 | -0.92(-3.89%) |
Mar 02, 2016 | 23.28 | 23.85 | 23.12 | 23.59 | 743,726 | +0.45(+1.94%) |
Mar 01, 2016 | 23.64 | 23.72 | 22.40 | 23.14 | 1,045,200 | +0.27(+1.17%) |
Feb 29, 2016 | 22.55 | 23.37 | 22.42 | 22.87 | 977,970 | +0.33(+1.49%) |
Feb 26, 2016 | 22.48 | 22.64 | 22.06 | 22.53 | 793,935 | +0.68(+3.11%) |
Feb 25, 2016 | 21.99 | 22.25 | 20.89 | 21.85 | 756,744 | -0.12(-0.57%) |
Feb 24, 2016 | 20.19 | 22.08 | 20.19 | 21.98 | 835,993 | +0.79(+3.75%) |
Feb 23, 2016 | 21.31 | 21.47 | 20.73 | 21.18 | 328,327 | -0.27(-1.25%) |
Feb 22, 2016 | 20.75 | 21.61 | 20.75 | 21.45 | 624,442 | +1.15(+5.66%) |
Feb 19, 2016 | 19.52 | 20.40 | 19.44 | 20.30 | 337,322 | +0.28(+1.39%) |
Feb 18, 2016 | 20.07 | 20.19 | 19.52 | 20.03 | 409,588 | +0.25(+1.26%) |
Feb 17, 2016 | 19.85 | 20.00 | 19.41 | 19.78 | 542,600 | +0.45(+2.33%) |
Feb 16, 2016 | 18.46 | 19.48 | 18.46 | 19.33 | 920,582 | +2.11(+12.28%) |
Feb 12, 2016 | 16.79 | 17.21 | 17.21 | 17.21 | 398,517 | +0.83(+5.08%) |
Feb 11, 2016 | 17.22 | 17.26 | 16.22 | 16.38 | 779,570 | -0.92(-5.31%) |
Feb 10, 2016 | 17.40 | 18.46 | 17.22 | 17.30 | 544,251 | +0.26(+1.52%) |
Feb 09, 2016 | 17.07 | 17.72 | 16.85 | 17.04 | 731,456 | -0.77(-4.35%) |
Feb 08, 2016 | 18.49 | 18.63 | 17.57 | 17.82 | 736,118 | -1.40(-7.27%) |
Feb 05, 2016 | 20.06 | 20.19 | 19.21 | 19.21 | 305,089 | -0.84(-4.20%) |
Feb 04, 2016 | 19.12 | 20.24 | 18.91 | 20.05 | 607,223 | +1.13(+5.97%) |
Feb 03, 2016 | 19.07 | 19.15 | 18.18 | 18.93 | 606,296 | +0.07(+0.35%) |
Feb 02, 2016 | 19.03 | 19.22 | 18.77 | 18.86 | 325,786 | -0.46(-2.38%) |
Feb 01, 2016 | 19.65 | 19.71 | 18.97 | 19.32 | 526,734 | -0.37(-1.90%) |
Jan 29, 2016 | 19.27 | 19.70 | 19.19 | 19.69 | 336,216 | +0.72(+3.78%) |
Jan 28, 2016 | 20.09 | 20.26 | 18.80 | 18.97 | 543,882 | -0.62(-3.17%) |
Jan 27, 2016 | 19.59 | 20.61 | 19.56 | 19.60 | 527,888 | -0.10(-0.49%) |
Jan 26, 2016 | 19.57 | 20.00 | 19.01 | 19.69 | 414,957 | +0.33(+1.68%) |
Jan 25, 2016 | 19.69 | 19.73 | 19.13 | 19.37 | 574,477 | -0.55(-2.74%) |
Jan 22, 2016 | 19.58 | 20.10 | 19.34 | 19.91 | 746,833 | +1.54(+8.39%) |
Jan 21, 2016 | 18.48 | 18.93 | 18.10 | 18.37 | 778,357 | -0.07(-0.36%) |
Jan 20, 2016 | 17.63 | 18.88 | 17.13 | 18.44 | 1,214,380 | +0.48(+2.66%) |
Jan 19, 2016 | 18.83 | 18.89 | 17.78 | 17.96 | 1,278,355 | +0.60(+3.47%) |
Jan 15, 2016 | 18.11 | 17.36 | 17.36 | 17.36 | 1,902,702 | -2.05(-10.55%) |
Jan 14, 2016 | 19.56 | 20.01 | 17.89 | 19.40 | 1,349,972 | -0.14(-0.73%) |
Jan 13, 2016 | 20.89 | 21.34 | 19.42 | 19.55 | 964,420 | -0.93(-4.53%) |
Jan 12, 2016 | 21.39 | 21.73 | 19.82 | 20.48 | 1,211,273 | -0.09(-0.42%) |
Jan 11, 2016 | 21.07 | 21.26 | 20.02 | 20.56 | 1,335,974 | -0.68(-3.20%) |
Jan 08, 2016 | 22.11 | 22.87 | 21.11 | 21.24 | 1,535,333 | +1.29(+6.47%) |
Jan 07, 2016 | 23.46 | 24.14 | 19.94 | 19.95 | 3,446,168 | -4.70(-19.06%) |
Jan 06, 2016 | 24.52 | 25.04 | 24.21 | 24.65 | 672,161 | -0.25(-1.00%) |
Jan 05, 2016 | 26.04 | 26.22 | 24.81 | 24.90 | 777,724 | -1.20(-4.58%) |