Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 20.82 | 20.93 | 20.82 | 20.85 | 17,780 | +0.03(+0.14%) |
Mar 30, 2016 | 20.83 | 20.92 | 20.79 | 20.82 | 16,050 | +0.04(+0.18%) |
Mar 29, 2016 | 20.45 | 20.79 | 20.45 | 20.78 | 57,562 | +0.25(+1.20%) |
Mar 28, 2016 | 20.59 | 20.67 | 20.48 | 20.53 | 9,796 | -0.05(-0.23%) |
Mar 24, 2016 | 20.38 | 20.58 | 20.58 | 20.58 | 11,941 | +0.02(+0.09%) |
Mar 23, 2016 | 20.70 | 20.70 | 20.56 | 20.56 | 7,149 | -0.16(-0.78%) |
Mar 22, 2016 | 20.66 | 20.79 | 20.62 | 20.72 | 9,411 | +0.02(+0.11%) |
Mar 21, 2016 | 20.61 | 20.72 | 20.61 | 20.70 | 13,195 | +0.05(+0.25%) |
Mar 18, 2016 | 20.55 | 20.69 | 20.55 | 20.65 | 77,356 | +0.13(+0.65%) |
Mar 17, 2016 | 20.34 | 20.56 | 20.31 | 20.52 | 38,236 | +0.15(+0.74%) |
Mar 16, 2016 | 20.17 | 20.37 | 20.17 | 20.36 | 17,414 | +0.16(+0.80%) |
Mar 15, 2016 | 20.43 | 20.43 | 20.17 | 20.20 | 16,684 | -0.40(-1.95%) |
Mar 14, 2016 | 20.58 | 20.67 | 20.55 | 20.60 | 12,458 | +0.01(+0.07%) |
Mar 11, 2016 | 20.30 | 20.60 | 20.30 | 20.59 | 12,372 | +0.44(+2.16%) |
Mar 10, 2016 | 20.30 | 20.38 | 20.00 | 20.16 | 15,516 | -0.07(-0.33%) |
Mar 09, 2016 | 20.30 | 20.30 | 20.14 | 20.22 | 45,317 | +0.02(+0.09%) |
Mar 08, 2016 | 20.42 | 20.46 | 20.19 | 20.20 | 34,795 | -0.37(-1.79%) |
Mar 07, 2016 | 20.45 | 20.68 | 20.45 | 20.57 | 18,054 | +0.02(+0.09%) |
Mar 04, 2016 | 20.51 | 20.70 | 20.51 | 20.55 | 24,143 | +0.11(+0.56%) |
Mar 03, 2016 | 20.31 | 20.44 | 20.27 | 20.44 | 40,490 | +0.13(+0.65%) |
Mar 02, 2016 | 20.13 | 20.31 | 20.13 | 20.31 | 18,860 | +0.23(+1.14%) |
Mar 01, 2016 | 19.89 | 20.16 | 19.81 | 20.08 | 37,746 | +0.31(+1.58%) |
Feb 29, 2016 | 19.88 | 19.99 | 19.77 | 19.77 | 16,528 | -0.20(-1.00%) |
Feb 26, 2016 | 19.87 | 20.05 | 19.87 | 19.97 | 221,732 | +0.18(+0.91%) |
Feb 25, 2016 | 19.55 | 19.79 | 19.54 | 19.79 | 78,805 | +0.27(+1.37%) |
Feb 24, 2016 | 19.08 | 19.52 | 18.99 | 19.52 | 10,215 | +0.18(+0.92%) |
Feb 23, 2016 | 19.48 | 19.58 | 19.34 | 19.34 | 18,176 | -0.18(-0.92%) |
Feb 22, 2016 | 19.34 | 19.54 | 19.34 | 19.52 | 60,738 | +0.33(+1.70%) |
Feb 19, 2016 | 19.17 | 19.20 | 19.05 | 19.19 | 8,555 | -0.11(-0.57%) |
Feb 18, 2016 | 19.44 | 19.44 | 19.22 | 19.30 | 36,676 | -0.10(-0.54%) |
Feb 17, 2016 | 18.97 | 19.46 | 18.97 | 19.41 | 20,807 | +0.48(+2.55%) |
Feb 16, 2016 | 18.53 | 18.93 | 18.53 | 18.93 | 33,456 | +0.55(+2.99%) |
Feb 12, 2016 | 18.16 | 18.38 | 18.38 | 18.38 | 49,246 | +0.44(+2.48%) |
Feb 11, 2016 | 17.93 | 18.07 | 17.73 | 17.93 | 175,854 | -0.38(-2.07%) |
Feb 10, 2016 | 18.30 | 18.51 | 18.25 | 18.31 | 27,950 | +0.12(+0.68%) |
Feb 09, 2016 | 18.00 | 18.34 | 17.96 | 18.19 | 40,770 | -0.09(-0.47%) |
Feb 08, 2016 | 18.60 | 18.60 | 17.99 | 18.27 | 42,878 | -0.62(-3.26%) |
Feb 05, 2016 | 19.25 | 19.29 | 18.88 | 18.89 | 21,072 | -0.50(-2.56%) |
Feb 04, 2016 | 19.07 | 19.56 | 19.07 | 19.38 | 12,849 | +0.23(+1.21%) |
Feb 03, 2016 | 19.09 | 19.20 | 18.73 | 19.15 | 31,346 | +0.11(+0.57%) |
Feb 02, 2016 | 19.37 | 19.37 | 19.03 | 19.04 | 13,278 | -0.55(-2.82%) |
Feb 01, 2016 | 19.39 | 19.68 | 19.33 | 19.60 | 30,087 | +0.06(+0.29%) |
Jan 29, 2016 | 19.14 | 19.56 | 19.14 | 19.54 | 67,556 | +0.41(+2.13%) |
Jan 28, 2016 | 19.28 | 19.43 | 19.02 | 19.13 | 59,980 | -0.02(-0.10%) |
Jan 27, 2016 | 19.40 | 19.51 | 19.13 | 19.15 | 20,926 | -0.34(-1.75%) |
Jan 26, 2016 | 19.26 | 19.57 | 19.20 | 19.49 | 26,872 | +0.34(+1.75%) |
Jan 25, 2016 | 19.43 | 19.46 | 19.14 | 19.16 | 76,788 | -0.33(-1.69%) |
Jan 22, 2016 | 19.30 | 19.55 | 19.30 | 19.49 | 22,985 | +0.41(+2.15%) |
Jan 21, 2016 | 18.99 | 19.27 | 18.85 | 19.08 | 27,751 | +0.11(+0.60%) |
Jan 20, 2016 | 18.80 | 19.13 | 18.22 | 18.96 | 75,704 | -0.17(-0.89%) |
Jan 19, 2016 | 19.41 | 19.45 | 18.93 | 19.13 | 64,888 | -0.09(-0.49%) |
Jan 15, 2016 | 19.32 | 19.23 | 19.23 | 19.23 | 101,557 | -0.50(-2.54%) |
Jan 14, 2016 | 19.47 | 19.86 | 19.09 | 19.73 | 31,536 | +0.32(+1.66%) |
Jan 13, 2016 | 20.16 | 20.16 | 19.31 | 19.41 | 21,115 | -0.72(-3.57%) |
Jan 12, 2016 | 20.09 | 20.31 | 19.87 | 20.13 | 62,364 | +0.15(+0.76%) |
Jan 11, 2016 | 20.09 | 20.23 | 19.74 | 19.98 | 43,327 | -0.06(-0.32%) |
Jan 08, 2016 | 20.61 | 20.61 | 20.01 | 20.04 | 23,499 | -0.45(-2.18%) |
Jan 07, 2016 | 20.75 | 20.86 | 20.40 | 20.49 | 91,822 | -0.64(-3.05%) |
Jan 06, 2016 | 21.16 | 21.30 | 20.99 | 21.13 | 63,083 | -0.36(-1.67%) |
Jan 05, 2016 | 21.64 | 21.65 | 21.43 | 21.49 | 33,623 | -0.06(-0.26%) |