Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 22.54 | 22.55 | 22.30 | 22.36 | 71,404 | -0.49(-2.14%) |
Mar 30, 2016 | 22.79 | 22.91 | 22.74 | 22.85 | 32,591 | +0.54(+2.40%) |
Mar 29, 2016 | 22.01 | 22.35 | 21.98 | 22.32 | 43,310 | +0.32(+1.43%) |
Mar 28, 2016 | 22.19 | 22.19 | 21.87 | 22.00 | 83,823 | -0.04(-0.18%) |
Mar 24, 2016 | 22.04 | 22.04 | 22.04 | 0 | -0.12(-0.53%) | |
Mar 23, 2016 | 22.28 | 22.35 | 22.12 | 22.16 | 52,853 | +0.04(+0.17%) |
Mar 22, 2016 | 22.00 | 22.24 | 21.98 | 22.12 | 36,454 | +0.00(+0.00%) |
Mar 21, 2016 | 22.02 | 22.19 | 21.98 | 22.12 | 47,103 | -0.04(-0.18%) |
Mar 18, 2016 | 22.01 | 22.20 | 21.99 | 22.16 | 64,876 | +0.25(+1.14%) |
Mar 17, 2016 | 21.86 | 22.05 | 21.84 | 21.91 | 42,285 | -0.07(-0.32%) |
Mar 16, 2016 | 21.67 | 22.04 | 21.64 | 21.98 | 46,382 | +0.10(+0.46%) |
Mar 15, 2016 | 21.68 | 21.88 | 21.63 | 21.88 | 61,693 | -0.20(-0.91%) |
Mar 14, 2016 | 22.05 | 22.13 | 21.99 | 22.08 | 54,255 | -0.02(-0.09%) |
Mar 11, 2016 | 22.00 | 22.19 | 22.00 | 22.10 | 79,186 | +0.30(+1.38%) |
Mar 10, 2016 | 21.90 | 22.08 | 21.51 | 21.80 | 45,854 | +0.01(+0.05%) |
Mar 09, 2016 | 21.81 | 21.93 | 21.77 | 21.79 | 32,772 | +0.13(+0.62%) |
Mar 08, 2016 | 21.70 | 21.73 | 21.59 | 21.66 | 45,528 | +0.08(+0.35%) |
Mar 07, 2016 | 21.41 | 21.75 | 21.41 | 21.58 | 53,300 | +0.11(+0.51%) |
Mar 04, 2016 | 21.43 | 21.56 | 21.37 | 21.47 | 131,015 | +0.12(+0.56%) |
Mar 03, 2016 | 21.04 | 21.35 | 21.04 | 21.35 | 49,733 | +0.29(+1.38%) |
Mar 02, 2016 | 20.85 | 21.06 | 20.80 | 21.06 | 68,731 | -0.18(-0.82%) |
Mar 01, 2016 | 21.00 | 21.26 | 20.91 | 21.23 | 50,840 | +0.47(+2.29%) |
Feb 29, 2016 | 20.70 | 20.90 | 20.64 | 20.76 | 54,366 | -0.18(-0.86%) |
Feb 26, 2016 | 21.01 | 21.05 | 20.80 | 20.94 | 43,023 | +0.18(+0.87%) |
Feb 25, 2016 | 20.73 | 20.78 | 20.62 | 20.76 | 55,657 | +0.15(+0.73%) |
Feb 24, 2016 | 20.29 | 20.71 | 20.24 | 20.61 | 68,216 | -0.07(-0.34%) |
Feb 23, 2016 | 20.96 | 20.98 | 20.68 | 20.68 | 64,103 | -0.62(-2.93%) |
Feb 22, 2016 | 21.23 | 21.33 | 21.18 | 21.30 | 41,526 | +0.13(+0.64%) |
Feb 19, 2016 | 21.02 | 21.17 | 20.95 | 21.17 | 37,921 | +0.28(+1.34%) |
Feb 18, 2016 | 20.96 | 20.96 | 20.80 | 20.89 | 53,827 | +0.02(+0.07%) |
Feb 17, 2016 | 20.76 | 20.95 | 20.74 | 20.88 | 63,342 | +0.27(+1.33%) |
Feb 16, 2016 | 20.65 | 20.65 | 20.22 | 20.60 | 59,496 | -0.55(-2.60%) |
Feb 12, 2016 | 21.15 | 21.15 | 21.15 | 0 | -0.15(-0.70%) | |
Feb 11, 2016 | 21.01 | 21.63 | 20.96 | 21.30 | 335,698 | +0.17(+0.80%) |
Feb 10, 2016 | 21.28 | 21.32 | 21.13 | 21.13 | 788,994 | +0.10(+0.48%) |
Feb 09, 2016 | 20.84 | 21.17 | 20.84 | 21.03 | 56,764 | +0.21(+1.01%) |
Feb 08, 2016 | 20.56 | 20.82 | 20.46 | 20.82 | 46,564 | -0.41(-1.93%) |
Feb 05, 2016 | 21.33 | 21.33 | 21.11 | 21.23 | 50,705 | -0.10(-0.47%) |
Feb 04, 2016 | 20.90 | 21.37 | 20.90 | 21.33 | 29,857 | +0.18(+0.85%) |
Feb 03, 2016 | 20.76 | 21.15 | 20.62 | 21.15 | 49,488 | +0.80(+3.93%) |
Feb 02, 2016 | 20.50 | 20.50 | 20.23 | 20.35 | 73,485 | -0.36(-1.74%) |
Feb 01, 2016 | 20.55 | 20.73 | 20.53 | 20.71 | 111,652 | +0.09(+0.44%) |
Jan 29, 2016 | 20.45 | 20.69 | 20.42 | 20.62 | 58,219 | -0.08(-0.39%) |
Jan 28, 2016 | 20.76 | 20.82 | 20.48 | 20.70 | 148,881 | +0.27(+1.32%) |
Jan 27, 2016 | 20.53 | 20.74 | 20.39 | 20.43 | 58,339 | -0.33(-1.59%) |
Jan 26, 2016 | 20.66 | 20.85 | 20.64 | 20.76 | 99,729 | +0.11(+0.53%) |
Jan 25, 2016 | 20.75 | 20.78 | 20.56 | 20.65 | 115,007 | -0.20(-0.96%) |
Jan 22, 2016 | 20.93 | 21.07 | 20.77 | 20.85 | 107,623 | +0.43(+2.11%) |
Jan 21, 2016 | 20.19 | 20.45 | 20.08 | 20.42 | 98,864 | +0.16(+0.76%) |
Jan 20, 2016 | 20.17 | 20.37 | 19.87 | 20.27 | 113,446 | -0.15(-0.73%) |
Jan 19, 2016 | 20.47 | 20.51 | 20.26 | 20.41 | 135,857 | -0.05(-0.27%) |
Jan 15, 2016 | 20.47 | 20.47 | 20.47 | 0 | -0.59(-2.78%) | |
Jan 14, 2016 | 20.72 | 21.11 | 20.69 | 21.05 | 83,395 | +0.33(+1.59%) |
Jan 13, 2016 | 21.09 | 21.09 | 20.65 | 20.73 | 52,237 | -0.32(-1.52%) |
Jan 12, 2016 | 21.00 | 21.09 | 20.80 | 21.05 | 141,958 | +0.61(+2.96%) |
Jan 11, 2016 | 20.65 | 20.66 | 20.38 | 20.44 | 121,088 | -0.21(-1.02%) |
Jan 08, 2016 | 20.99 | 20.99 | 20.51 | 20.65 | 78,419 | -0.11(-0.53%) |
Jan 07, 2016 | 21.00 | 21.15 | 20.75 | 20.76 | 50,029 | -0.45(-2.12%) |
Jan 06, 2016 | 21.17 | 21.22 | 21.09 | 21.21 | 51,329 | -0.38(-1.76%) |
Jan 05, 2016 | 21.58 | 21.61 | 21.39 | 21.59 | 80,424 | -0.34(-1.57%) |