Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 21.16 | 21.52 | 21.05 | 21.41 | 892,895 | +0.41(+1.93%) |
Mar 30, 2016 | 21.17 | 21.19 | 20.64 | 21.00 | 1,583,286 | -0.63(-2.93%) |
Mar 29, 2016 | 21.35 | 21.69 | 21.17 | 21.64 | 1,193,987 | +0.62(+2.97%) |
Mar 28, 2016 | 20.88 | 21.22 | 20.82 | 21.01 | 550,072 | +0.09(+0.41%) |
Mar 24, 2016 | 21.47 | 20.93 | 20.93 | 20.93 | 4,615,834 | -0.01(-0.06%) |
Mar 23, 2016 | 20.39 | 21.08 | 20.37 | 20.94 | 1,451,566 | +0.71(+3.49%) |
Mar 22, 2016 | 20.64 | 20.69 | 20.19 | 20.24 | 594,321 | -0.01(-0.04%) |
Mar 21, 2016 | 20.33 | 20.51 | 20.09 | 20.25 | 539,238 | -0.50(-2.42%) |
Mar 18, 2016 | 20.72 | 20.95 | 20.57 | 20.75 | 1,174,056 | +0.18(+0.86%) |
Mar 17, 2016 | 20.45 | 20.86 | 20.45 | 20.57 | 793,391 | +0.22(+1.10%) |
Mar 16, 2016 | 20.13 | 20.46 | 19.92 | 20.34 | 677,660 | +0.19(+0.96%) |
Mar 15, 2016 | 20.46 | 20.55 | 20.09 | 20.15 | 654,660 | +0.04(+0.18%) |
Mar 14, 2016 | 20.14 | 20.40 | 20.07 | 20.12 | 876,585 | +0.16(+0.81%) |
Mar 11, 2016 | 20.65 | 20.68 | 19.87 | 19.95 | 1,133,974 | -0.62(-3.00%) |
Mar 10, 2016 | 20.98 | 21.12 | 20.21 | 20.57 | 1,463,534 | -0.23(-1.10%) |
Mar 09, 2016 | 20.75 | 21.05 | 20.64 | 20.80 | 1,111,671 | -0.41(-1.96%) |
Mar 08, 2016 | 21.36 | 21.67 | 21.19 | 21.22 | 907,918 | +0.68(+3.32%) |
Mar 07, 2016 | 20.49 | 20.57 | 20.29 | 20.53 | 683,243 | -0.02(-0.09%) |
Mar 04, 2016 | 20.60 | 20.79 | 20.31 | 20.55 | 1,649,785 | -0.41(-1.94%) |
Mar 03, 2016 | 20.75 | 21.19 | 20.64 | 20.96 | 1,895,922 | +0.23(+1.13%) |
Mar 02, 2016 | 20.42 | 20.73 | 20.37 | 20.72 | 992,307 | +0.23(+1.11%) |
Mar 01, 2016 | 21.66 | 21.67 | 20.42 | 20.50 | 1,879,850 | -1.05(-4.87%) |
Feb 29, 2016 | 21.36 | 21.69 | 21.34 | 21.55 | 718,871 | +0.19(+0.89%) |
Feb 26, 2016 | 21.28 | 21.52 | 21.16 | 21.36 | 1,112,615 | -0.61(-2.79%) |
Feb 25, 2016 | 21.82 | 22.36 | 21.81 | 21.97 | 1,137,277 | +0.22(+1.02%) |
Feb 24, 2016 | 22.36 | 22.83 | 21.62 | 21.75 | 1,200,015 | -0.12(-0.56%) |
Feb 23, 2016 | 21.09 | 22.01 | 21.05 | 21.87 | 835,806 | +0.27(+1.23%) |
Feb 22, 2016 | 21.69 | 21.69 | 21.50 | 21.60 | 542,880 | -0.04(-0.19%) |
Feb 19, 2016 | 21.60 | 22.01 | 21.52 | 21.64 | 1,814,616 | +0.05(+0.24%) |
Feb 18, 2016 | 20.88 | 21.64 | 20.86 | 21.59 | 1,175,397 | +0.74(+3.53%) |
Feb 17, 2016 | 21.00 | 21.07 | 20.56 | 20.86 | 1,293,302 | -0.40(-1.88%) |
Feb 16, 2016 | 21.52 | 21.53 | 21.08 | 21.25 | 684,896 | -0.68(-3.11%) |
Feb 12, 2016 | 22.52 | 21.94 | 21.94 | 21.94 | 4,922,733 | -1.11(-4.81%) |
Feb 11, 2016 | 23.44 | 23.85 | 22.71 | 23.05 | 1,263,494 | +0.44(+1.97%) |
Feb 10, 2016 | 22.05 | 22.61 | 21.78 | 22.60 | 1,245,988 | +0.56(+2.56%) |
Feb 09, 2016 | 22.23 | 22.23 | 21.69 | 22.04 | 894,888 | +0.11(+0.52%) |
Feb 08, 2016 | 21.09 | 22.02 | 21.09 | 21.92 | 1,492,336 | +1.28(+6.21%) |
Feb 05, 2016 | 20.22 | 20.76 | 20.09 | 20.64 | 818,327 | +0.09(+0.43%) |
Feb 04, 2016 | 20.39 | 20.55 | 20.05 | 20.55 | 802,545 | +0.29(+1.46%) |
Feb 03, 2016 | 20.42 | 21.22 | 20.25 | 20.26 | 1,455,592 | -0.50(-2.39%) |
Feb 02, 2016 | 20.37 | 20.78 | 20.32 | 20.76 | 1,540,135 | +1.08(+5.47%) |
Feb 01, 2016 | 19.72 | 19.86 | 19.51 | 19.68 | 648,933 | -0.14(-0.72%) |
Jan 29, 2016 | 19.89 | 20.12 | 19.70 | 19.82 | 1,289,294 | +0.45(+2.31%) |
Jan 28, 2016 | 19.07 | 19.43 | 19.01 | 19.37 | 359,742 | +0.09(+0.47%) |
Jan 27, 2016 | 19.17 | 19.40 | 18.92 | 19.28 | 559,711 | -0.04(-0.20%) |
Jan 26, 2016 | 19.27 | 19.46 | 19.15 | 19.32 | 555,178 | +0.04(+0.22%) |
Jan 25, 2016 | 19.25 | 19.39 | 19.14 | 19.28 | 458,611 | +0.29(+1.54%) |
Jan 22, 2016 | 18.76 | 19.05 | 18.60 | 18.99 | 595,212 | -0.20(-1.03%) |
Jan 21, 2016 | 19.71 | 19.87 | 19.16 | 19.18 | 794,026 | -0.42(-2.14%) |
Jan 20, 2016 | 19.72 | 20.15 | 19.48 | 19.60 | 1,057,333 | +0.60(+3.15%) |
Jan 19, 2016 | 18.89 | 19.30 | 18.82 | 19.00 | 611,514 | -0.18(-0.95%) |
Jan 15, 2016 | 19.03 | 19.19 | 19.19 | 19.19 | 5,444,814 | +0.86(+4.70%) |
Jan 14, 2016 | 18.61 | 18.82 | 18.11 | 18.32 | 1,012,560 | -0.52(-2.76%) |
Jan 13, 2016 | 18.20 | 19.06 | 18.10 | 18.84 | 1,152,878 | +0.54(+2.95%) |
Jan 12, 2016 | 17.69 | 18.54 | 17.61 | 18.30 | 1,032,636 | +0.76(+4.34%) |
Jan 11, 2016 | 17.56 | 17.88 | 17.49 | 17.54 | 805,178 | -0.59(-3.23%) |
Jan 08, 2016 | 17.73 | 18.17 | 17.65 | 18.13 | 681,915 | +0.23(+1.28%) |
Jan 07, 2016 | 17.85 | 17.95 | 17.47 | 17.90 | 890,960 | +0.09(+0.52%) |
Jan 06, 2016 | 17.71 | 17.81 | 17.60 | 17.80 | 599,110 | +0.68(+4.00%) |
Jan 05, 2016 | 17.07 | 17.34 | 17.00 | 17.12 | 560,668 | -0.21(-1.23%) |