Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 21.28 | 21.36 | 20.93 | 20.95 | 74,484 | -0.27(-1.29%) |
Mar 30, 2016 | 21.27 | 21.40 | 21.10 | 21.22 | 55,387 | +0.04(+0.20%) |
Mar 29, 2016 | 20.80 | 21.25 | 20.67 | 21.18 | 67,129 | +0.29(+1.39%) |
Mar 28, 2016 | 21.03 | 21.11 | 20.71 | 20.89 | 43,565 | -0.01(-0.04%) |
Mar 24, 2016 | 20.87 | 20.90 | 20.90 | 20.90 | 53,305 | -0.07(-0.32%) |
Mar 23, 2016 | 21.20 | 21.20 | 20.94 | 20.96 | 61,645 | -0.26(-1.21%) |
Mar 22, 2016 | 21.31 | 21.44 | 21.05 | 21.22 | 58,332 | -0.13(-0.62%) |
Mar 21, 2016 | 21.44 | 21.58 | 21.15 | 21.35 | 41,491 | -0.07(-0.31%) |
Mar 18, 2016 | 21.34 | 21.64 | 21.34 | 21.42 | 125,159 | +0.22(+1.01%) |
Mar 17, 2016 | 20.82 | 21.30 | 20.54 | 21.20 | 44,409 | +0.31(+1.46%) |
Mar 16, 2016 | 21.01 | 21.25 | 20.67 | 20.90 | 37,964 | -0.12(-0.55%) |
Mar 15, 2016 | 21.32 | 21.49 | 20.91 | 21.01 | 106,906 | -0.50(-2.31%) |
Mar 14, 2016 | 21.39 | 21.62 | 21.28 | 21.51 | 73,083 | +0.12(+0.54%) |
Mar 11, 2016 | 20.93 | 21.45 | 20.93 | 21.39 | 58,546 | +0.36(+1.72%) |
Mar 10, 2016 | 20.97 | 21.30 | 20.79 | 21.03 | 47,933 | +0.09(+0.43%) |
Mar 09, 2016 | 21.09 | 21.35 | 20.79 | 20.94 | 91,801 | -0.07(-0.35%) |
Mar 08, 2016 | 20.96 | 21.26 | 20.88 | 21.02 | 51,855 | -0.02(-0.12%) |
Mar 07, 2016 | 20.64 | 21.15 | 20.64 | 21.04 | 66,270 | +0.23(+1.11%) |
Mar 04, 2016 | 21.02 | 21.14 | 20.38 | 20.81 | 167,139 | -0.22(-1.06%) |
Mar 03, 2016 | 20.96 | 21.09 | 20.61 | 21.03 | 77,503 | +0.22(+1.07%) |
Mar 02, 2016 | 20.78 | 21.04 | 20.61 | 20.81 | 75,411 | -0.01(-0.04%) |
Mar 01, 2016 | 20.49 | 21.02 | 20.49 | 20.82 | 86,090 | +0.42(+2.06%) |
Feb 29, 2016 | 20.63 | 20.96 | 20.09 | 20.40 | 127,162 | -0.31(-1.51%) |
Feb 26, 2016 | 20.47 | 20.93 | 20.42 | 20.71 | 114,405 | +0.34(+1.66%) |
Feb 25, 2016 | 20.25 | 20.49 | 20.16 | 20.37 | 32,616 | +0.14(+0.69%) |
Feb 24, 2016 | 19.90 | 20.37 | 19.78 | 20.23 | 48,217 | +0.15(+0.74%) |
Feb 23, 2016 | 20.19 | 20.37 | 20.01 | 20.09 | 61,818 | -0.16(-0.81%) |
Feb 22, 2016 | 20.34 | 20.44 | 19.98 | 20.25 | 96,083 | +0.06(+0.29%) |
Feb 19, 2016 | 20.15 | 20.49 | 20.15 | 20.19 | 87,676 | +0.03(+0.16%) |
Feb 18, 2016 | 20.18 | 20.53 | 19.91 | 20.16 | 99,135 | -0.02(-0.08%) |
Feb 17, 2016 | 20.36 | 20.51 | 20.13 | 20.18 | 88,780 | -0.10(-0.49%) |
Feb 16, 2016 | 20.37 | 20.49 | 19.98 | 20.28 | 72,778 | +0.11(+0.53%) |
Feb 12, 2016 | 19.48 | 20.17 | 20.17 | 20.17 | 126,316 | +0.59(+3.03%) |
Feb 11, 2016 | 19.77 | 20.03 | 19.30 | 19.58 | 87,451 | -0.49(-2.46%) |
Feb 10, 2016 | 20.60 | 20.67 | 20.03 | 20.07 | 73,254 | -0.30(-1.49%) |
Feb 09, 2016 | 20.24 | 20.61 | 19.92 | 20.37 | 64,693 | +0.00(+0.00%) |
Feb 08, 2016 | 19.98 | 20.50 | 19.92 | 20.37 | 80,743 | +0.13(+0.65%) |
Feb 05, 2016 | 20.40 | 20.78 | 20.18 | 20.24 | 87,423 | -0.21(-1.01%) |
Feb 04, 2016 | 20.82 | 21.38 | 20.28 | 20.45 | 69,317 | -0.37(-1.78%) |
Feb 03, 2016 | 21.24 | 22.55 | 20.63 | 20.82 | 178,316 | -0.16(-0.74%) |
Feb 02, 2016 | 21.06 | 21.11 | 20.73 | 20.97 | 64,347 | -0.22(-1.05%) |
Feb 01, 2016 | 20.96 | 21.35 | 20.68 | 21.20 | 158,666 | +0.21(+1.02%) |
Jan 29, 2016 | 20.84 | 21.31 | 20.68 | 20.98 | 168,964 | +0.23(+1.11%) |
Jan 28, 2016 | 20.50 | 20.90 | 20.50 | 20.75 | 88,347 | +0.43(+2.10%) |
Jan 27, 2016 | 20.48 | 20.89 | 20.17 | 20.32 | 92,999 | -0.21(-1.00%) |
Jan 26, 2016 | 20.29 | 20.74 | 20.22 | 20.53 | 85,271 | +0.29(+1.42%) |
Jan 25, 2016 | 20.59 | 20.59 | 20.22 | 20.24 | 55,032 | -0.44(-2.15%) |
Jan 22, 2016 | 20.60 | 21.01 | 20.33 | 20.69 | 152,334 | +0.28(+1.37%) |
Jan 21, 2016 | 20.93 | 21.02 | 20.39 | 20.41 | 97,227 | -0.56(-2.67%) |
Jan 20, 2016 | 20.74 | 21.48 | 20.38 | 20.97 | 117,759 | -0.04(-0.20%) |
Jan 19, 2016 | 21.20 | 21.57 | 20.75 | 21.01 | 83,563 | +0.01(+0.04%) |
Jan 15, 2016 | 20.55 | 21.00 | 21.00 | 21.00 | 133,732 | -0.16(-0.74%) |
Jan 14, 2016 | 20.93 | 21.44 | 20.78 | 21.16 | 94,800 | +0.32(+1.54%) |
Jan 13, 2016 | 21.77 | 21.77 | 20.70 | 20.83 | 96,734 | -0.86(-3.94%) |
Jan 12, 2016 | 21.99 | 21.99 | 21.33 | 21.69 | 74,289 | -0.12(-0.53%) |
Jan 11, 2016 | 21.46 | 21.86 | 21.39 | 21.81 | 75,433 | +0.66(+3.11%) |
Jan 08, 2016 | 22.01 | 22.02 | 21.11 | 21.15 | 75,980 | -0.76(-3.49%) |
Jan 07, 2016 | 21.91 | 22.20 | 21.71 | 21.91 | 66,791 | -0.32(-1.44%) |
Jan 06, 2016 | 21.87 | 22.32 | 21.81 | 22.23 | 85,840 | +0.13(+0.60%) |
Jan 05, 2016 | 21.91 | 22.23 | 21.87 | 22.10 | 50,996 | +0.19(+0.86%) |