Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 22.24 | 22.33 | 21.78 | 22.16 | 575,306 | -0.13(-0.58%) |
Mar 30, 2016 | 21.95 | 22.68 | 21.88 | 22.29 | 706,506 | +0.49(+2.25%) |
Mar 29, 2016 | 20.42 | 21.83 | 20.32 | 21.80 | 789,840 | +1.35(+6.60%) |
Mar 28, 2016 | 20.52 | 20.74 | 20.15 | 20.45 | 520,412 | -0.04(-0.20%) |
Mar 24, 2016 | 20.24 | 20.49 | 20.49 | 20.49 | 620,400 | +0.10(+0.49%) |
Mar 23, 2016 | 21.36 | 21.53 | 20.39 | 20.39 | 644,929 | -0.98(-4.59%) |
Mar 22, 2016 | 21.83 | 21.92 | 21.35 | 21.37 | 477,988 | -0.76(-3.43%) |
Mar 21, 2016 | 21.44 | 22.17 | 21.44 | 22.13 | 395,953 | +0.52(+2.41%) |
Mar 18, 2016 | 22.13 | 22.13 | 21.45 | 21.61 | 1,037,613 | -0.35(-1.59%) |
Mar 17, 2016 | 22.42 | 22.83 | 21.90 | 21.96 | 789,265 | -0.61(-2.70%) |
Mar 16, 2016 | 21.96 | 22.64 | 21.96 | 22.57 | 692,531 | +0.43(+1.94%) |
Mar 15, 2016 | 21.80 | 22.25 | 21.60 | 22.14 | 604,313 | +0.08(+0.36%) |
Mar 14, 2016 | 21.21 | 22.44 | 21.14 | 22.06 | 1,517,363 | +0.85(+4.01%) |
Mar 11, 2016 | 20.02 | 21.25 | 19.96 | 21.21 | 932,305 | +1.43(+7.23%) |
Mar 10, 2016 | 20.11 | 20.11 | 19.45 | 19.78 | 849,344 | -0.13(-0.65%) |
Mar 09, 2016 | 20.50 | 20.65 | 19.41 | 19.91 | 1,213,000 | -0.42(-2.07%) |
Mar 08, 2016 | 21.20 | 21.53 | 20.29 | 20.33 | 1,035,546 | -1.18(-5.49%) |
Mar 07, 2016 | 21.42 | 21.73 | 21.11 | 21.51 | 789,904 | +0.04(+0.19%) |
Mar 04, 2016 | 21.72 | 21.87 | 21.16 | 21.47 | 987,390 | -0.29(-1.33%) |
Mar 03, 2016 | 21.46 | 21.97 | 21.32 | 21.76 | 855,649 | +0.26(+1.21%) |
Mar 02, 2016 | 21.41 | 21.76 | 21.27 | 21.50 | 920,956 | -0.04(-0.19%) |
Mar 01, 2016 | 20.61 | 21.71 | 20.35 | 21.54 | 953,791 | +1.15(+5.64%) |
Feb 29, 2016 | 20.16 | 20.52 | 20.00 | 20.39 | 1,512,530 | +0.33(+1.65%) |
Feb 26, 2016 | 20.25 | 20.44 | 20.02 | 20.06 | 778,114 | +0.03(+0.15%) |
Feb 25, 2016 | 19.87 | 20.06 | 19.42 | 20.03 | 714,205 | +0.28(+1.42%) |
Feb 24, 2016 | 19.29 | 19.85 | 18.79 | 19.75 | 1,195,866 | +0.29(+1.49%) |
Feb 23, 2016 | 20.36 | 20.36 | 19.45 | 19.46 | 605,930 | -0.94(-4.61%) |
Feb 22, 2016 | 20.00 | 20.50 | 19.69 | 20.40 | 635,411 | +0.15(+0.74%) |
Feb 19, 2016 | 20.04 | 20.41 | 19.54 | 20.25 | 900,666 | +0.09(+0.45%) |
Feb 18, 2016 | 21.13 | 21.25 | 20.02 | 20.16 | 684,940 | -0.98(-4.64%) |
Feb 17, 2016 | 20.36 | 21.75 | 20.36 | 21.14 | 1,095,836 | +0.78(+3.83%) |
Feb 16, 2016 | 19.48 | 20.43 | 19.30 | 20.36 | 881,556 | +1.08(+5.60%) |
Feb 12, 2016 | 20.04 | 19.28 | 19.28 | 19.28 | 929,300 | -0.64(-3.21%) |
Feb 11, 2016 | 19.51 | 21.20 | 19.47 | 19.92 | 2,451,676 | +2.57(+14.81%) |
Feb 10, 2016 | 17.64 | 18.07 | 17.23 | 17.35 | 808,036 | -0.13(-0.74%) |
Feb 09, 2016 | 17.69 | 18.37 | 17.28 | 17.48 | 741,625 | -0.39(-2.18%) |
Feb 08, 2016 | 18.81 | 18.81 | 17.73 | 17.87 | 721,419 | -1.24(-6.49%) |
Feb 05, 2016 | 21.39 | 21.39 | 19.04 | 19.11 | 1,049,745 | -2.30(-10.74%) |
Feb 04, 2016 | 20.87 | 21.67 | 20.74 | 21.41 | 533,195 | +0.44(+2.10%) |
Feb 03, 2016 | 21.44 | 21.44 | 20.43 | 20.97 | 607,075 | -0.22(-1.04%) |
Feb 02, 2016 | 22.43 | 22.47 | 20.97 | 21.19 | 944,721 | -1.55(-6.82%) |
Feb 01, 2016 | 22.18 | 22.87 | 21.97 | 22.74 | 867,428 | +0.41(+1.84%) |
Jan 29, 2016 | 22.17 | 22.59 | 21.96 | 22.33 | 847,755 | +0.16(+0.72%) |
Jan 28, 2016 | 22.63 | 22.93 | 21.73 | 22.17 | 537,169 | -0.31(-1.38%) |
Jan 27, 2016 | 22.40 | 23.13 | 21.76 | 22.48 | 800,271 | -0.91(-3.89%) |
Jan 26, 2016 | 23.23 | 23.41 | 22.45 | 23.39 | 609,297 | +0.38(+1.65%) |
Jan 25, 2016 | 23.41 | 23.63 | 22.97 | 23.01 | 443,753 | -0.50(-2.13%) |
Jan 22, 2016 | 23.62 | 24.20 | 23.23 | 23.51 | 558,234 | +0.23(+0.99%) |
Jan 21, 2016 | 23.04 | 24.10 | 22.52 | 23.28 | 530,423 | +0.20(+0.87%) |
Jan 20, 2016 | 23.21 | 23.38 | 21.91 | 23.08 | 854,342 | -0.55(-2.33%) |
Jan 19, 2016 | 23.98 | 24.27 | 23.27 | 23.63 | 711,080 | +0.01(+0.04%) |
Jan 15, 2016 | 23.61 | 23.62 | 23.62 | 23.62 | 970,000 | -0.68(-2.80%) |
Jan 14, 2016 | 24.93 | 24.93 | 23.29 | 24.30 | 1,091,823 | -0.39(-1.58%) |
Jan 13, 2016 | 26.45 | 26.45 | 24.15 | 24.69 | 1,358,688 | -1.71(-6.48%) |
Jan 12, 2016 | 26.30 | 26.79 | 26.02 | 26.40 | 709,606 | +0.28(+1.07%) |
Jan 11, 2016 | 26.16 | 26.31 | 25.68 | 26.12 | 515,606 | +0.18(+0.69%) |
Jan 08, 2016 | 26.72 | 26.90 | 25.89 | 25.94 | 894,275 | -0.71(-2.66%) |
Jan 07, 2016 | 27.39 | 27.39 | 26.53 | 26.65 | 781,130 | -1.24(-4.45%) |
Jan 06, 2016 | 28.31 | 28.74 | 27.53 | 27.89 | 802,251 | -0.93(-3.23%) |
Jan 05, 2016 | 28.84 | 29.17 | 28.43 | 28.82 | 1,248,230 | +0.04(+0.14%) |