Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 22.69 | 22.82 | 22.30 | 22.39 | 657,673 | -0.29(-1.28%) |
Mar 30, 2016 | 22.10 | 22.80 | 22.04 | 22.68 | 1,088,366 | +0.69(+3.16%) |
Mar 29, 2016 | 21.54 | 22.06 | 21.40 | 21.99 | 567,330 | +0.45(+2.11%) |
Mar 28, 2016 | 21.26 | 21.62 | 21.27 | 21.53 | 456,593 | +0.27(+1.28%) |
Mar 24, 2016 | 21.27 | 21.26 | 21.26 | 21.26 | 613,207 | -0.11(-0.50%) |
Mar 23, 2016 | 21.16 | 21.38 | 21.00 | 21.37 | 920,002 | +0.16(+0.74%) |
Mar 22, 2016 | 20.91 | 21.33 | 20.91 | 21.21 | 684,578 | +0.21(+0.98%) |
Mar 21, 2016 | 20.86 | 21.05 | 20.67 | 21.00 | 425,657 | +0.16(+0.75%) |
Mar 18, 2016 | 20.97 | 21.03 | 20.75 | 20.85 | 324,761 | -0.12(-0.59%) |
Mar 17, 2016 | 20.62 | 21.14 | 20.61 | 20.97 | 777,488 | +0.42(+2.05%) |
Mar 16, 2016 | 20.29 | 20.57 | 20.15 | 20.55 | 438,389 | +0.21(+1.06%) |
Mar 15, 2016 | 20.48 | 20.56 | 20.24 | 20.34 | 522,312 | -0.24(-1.17%) |
Mar 14, 2016 | 20.34 | 20.71 | 20.34 | 20.57 | 681,973 | +0.24(+1.18%) |
Mar 11, 2016 | 20.26 | 20.44 | 20.13 | 20.34 | 1,067,787 | +0.12(+0.61%) |
Mar 10, 2016 | 20.95 | 21.24 | 20.11 | 20.21 | 820,927 | -0.78(-3.70%) |
Mar 09, 2016 | 20.86 | 21.17 | 20.72 | 20.99 | 908,248 | +0.21(+1.03%) |
Mar 08, 2016 | 20.93 | 21.10 | 20.36 | 20.77 | 1,237,172 | -0.33(-1.57%) |
Mar 07, 2016 | 20.56 | 21.46 | 20.48 | 21.10 | 1,244,109 | +0.74(+3.66%) |
Mar 04, 2016 | 20.12 | 20.63 | 20.10 | 20.36 | 955,528 | +0.30(+1.48%) |
Mar 03, 2016 | 19.90 | 20.23 | 19.83 | 20.06 | 747,388 | +0.16(+0.79%) |
Mar 02, 2016 | 19.64 | 20.02 | 19.58 | 19.91 | 1,155,361 | +0.14(+0.71%) |
Mar 01, 2016 | 19.94 | 19.95 | 19.46 | 19.76 | 1,289,259 | -0.01(-0.04%) |
Feb 29, 2016 | 19.41 | 20.61 | 19.38 | 19.77 | 1,854,534 | +0.32(+1.66%) |
Feb 26, 2016 | 19.14 | 19.61 | 18.17 | 19.45 | 1,746,731 | +0.27(+1.42%) |
Feb 25, 2016 | 19.10 | 19.36 | 18.96 | 19.18 | 864,603 | +0.22(+1.18%) |
Feb 24, 2016 | 18.76 | 19.06 | 18.65 | 18.95 | 605,739 | +0.03(+0.17%) |
Feb 23, 2016 | 18.88 | 19.12 | 18.76 | 18.92 | 1,894,210 | -0.09(-0.48%) |
Feb 22, 2016 | 19.25 | 19.31 | 18.90 | 19.01 | 713,422 | +0.01(+0.04%) |
Feb 19, 2016 | 19.56 | 19.60 | 18.89 | 19.00 | 975,654 | -0.65(-3.32%) |
Feb 18, 2016 | 19.43 | 19.83 | 19.33 | 19.66 | 924,951 | +0.30(+1.54%) |
Feb 17, 2016 | 19.29 | 19.51 | 19.20 | 19.36 | 1,046,861 | +0.18(+0.95%) |
Feb 16, 2016 | 18.93 | 19.22 | 18.61 | 19.18 | 983,614 | +0.43(+2.29%) |
Feb 12, 2016 | 18.72 | 18.75 | 18.75 | 18.75 | 770,409 | +0.26(+1.39%) |
Feb 11, 2016 | 18.52 | 18.85 | 18.38 | 18.49 | 704,336 | -0.34(-1.80%) |
Feb 10, 2016 | 19.43 | 19.87 | 18.81 | 18.83 | 1,205,088 | -0.50(-2.57%) |
Feb 09, 2016 | 19.28 | 19.63 | 19.05 | 19.33 | 1,048,004 | -0.03(-0.17%) |
Feb 08, 2016 | 18.90 | 19.46 | 18.72 | 19.36 | 1,205,700 | +0.44(+2.34%) |
Feb 05, 2016 | 18.54 | 18.93 | 18.51 | 18.92 | 980,323 | +0.37(+1.99%) |
Feb 04, 2016 | 18.78 | 18.83 | 18.47 | 18.55 | 684,488 | -0.12(-0.66%) |
Feb 03, 2016 | 18.75 | 18.75 | 18.13 | 18.67 | 1,374,751 | +0.07(+0.35%) |
Feb 02, 2016 | 18.77 | 18.85 | 18.39 | 18.60 | 961,903 | -0.42(-2.20%) |
Feb 01, 2016 | 18.67 | 19.08 | 18.37 | 19.02 | 884,291 | +0.23(+1.22%) |
Jan 29, 2016 | 18.27 | 18.80 | 18.27 | 18.79 | 767,835 | +0.59(+3.25%) |
Jan 28, 2016 | 18.88 | 18.89 | 18.15 | 18.20 | 1,024,046 | -0.45(-2.42%) |
Jan 27, 2016 | 18.17 | 18.68 | 18.11 | 18.65 | 1,292,793 | +0.44(+2.39%) |
Jan 26, 2016 | 17.94 | 18.24 | 17.84 | 18.22 | 617,923 | +0.39(+2.21%) |
Jan 25, 2016 | 18.53 | 18.62 | 17.77 | 17.82 | 1,713,093 | -0.76(-4.11%) |
Jan 22, 2016 | 18.39 | 18.79 | 18.33 | 18.59 | 642,719 | +0.42(+2.31%) |
Jan 21, 2016 | 17.91 | 18.31 | 17.64 | 18.17 | 845,375 | +0.31(+1.75%) |
Jan 20, 2016 | 17.64 | 17.97 | 17.27 | 17.86 | 1,306,546 | -0.03(-0.18%) |
Jan 19, 2016 | 17.87 | 18.25 | 17.67 | 17.89 | 674,018 | -0.09(-0.50%) |
Jan 15, 2016 | 17.84 | 17.98 | 17.98 | 17.98 | 1,157,742 | -0.25(-1.40%) |
Jan 14, 2016 | 17.88 | 18.32 | 17.72 | 18.23 | 673,146 | +0.35(+1.97%) |
Jan 13, 2016 | 18.09 | 18.16 | 17.75 | 17.88 | 802,756 | -0.12(-0.68%) |
Jan 12, 2016 | 18.28 | 18.38 | 17.72 | 18.00 | 1,696,859 | -0.25(-1.39%) |
Jan 11, 2016 | 18.04 | 18.27 | 17.94 | 18.26 | 903,547 | +0.28(+1.55%) |
Jan 08, 2016 | 18.18 | 18.21 | 17.86 | 17.98 | 1,482,869 | -0.10(-0.55%) |
Jan 07, 2016 | 17.77 | 18.17 | 17.70 | 18.08 | 854,167 | +0.01(+0.05%) |
Jan 06, 2016 | 18.73 | 18.78 | 17.96 | 18.07 | 1,193,294 | -0.84(-4.43%) |
Jan 05, 2016 | 19.10 | 19.16 | 18.74 | 18.91 | 1,112,608 | -0.18(-0.95%) |