Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 22.10 | 22.31 | 21.91 | 22.17 | 438,139 | +0.04(+0.20%) |
Mar 30, 2016 | 21.65 | 22.29 | 21.65 | 22.13 | 616,406 | +0.62(+2.87%) |
Mar 29, 2016 | 21.64 | 21.64 | 21.07 | 21.51 | 544,681 | -0.06(-0.29%) |
Mar 28, 2016 | 21.11 | 21.76 | 21.05 | 21.57 | 429,125 | +0.49(+2.30%) |
Mar 24, 2016 | 20.99 | 21.09 | 21.09 | 21.09 | 288,082 | -0.12(-0.58%) |
Mar 23, 2016 | 21.45 | 21.53 | 21.08 | 21.21 | 378,805 | -0.29(-1.36%) |
Mar 22, 2016 | 21.61 | 21.75 | 21.38 | 21.50 | 385,570 | -0.25(-1.14%) |
Mar 21, 2016 | 21.46 | 21.91 | 21.28 | 21.75 | 499,456 | +0.27(+1.23%) |
Mar 18, 2016 | 21.05 | 21.77 | 20.89 | 21.48 | 1,616,428 | +0.42(+2.01%) |
Mar 17, 2016 | 20.96 | 21.12 | 20.61 | 21.06 | 546,672 | +0.09(+0.42%) |
Mar 16, 2016 | 20.51 | 20.97 | 20.45 | 20.97 | 326,361 | +0.33(+1.58%) |
Mar 15, 2016 | 20.91 | 21.11 | 20.34 | 20.65 | 402,918 | -0.36(-1.72%) |
Mar 14, 2016 | 21.58 | 21.59 | 20.75 | 21.01 | 547,317 | -0.58(-2.70%) |
Mar 11, 2016 | 21.01 | 21.61 | 20.67 | 21.59 | 511,653 | +0.83(+3.98%) |
Mar 10, 2016 | 21.30 | 21.43 | 20.54 | 20.77 | 376,796 | -0.48(-2.24%) |
Mar 09, 2016 | 21.14 | 21.61 | 20.88 | 21.24 | 629,660 | +0.27(+1.30%) |
Mar 08, 2016 | 21.67 | 21.67 | 20.50 | 20.97 | 927,071 | -0.79(-3.65%) |
Mar 07, 2016 | 20.64 | 21.77 | 20.61 | 21.76 | 676,849 | +1.05(+5.07%) |
Mar 04, 2016 | 20.60 | 21.37 | 20.55 | 20.71 | 729,665 | +0.01(+0.04%) |
Mar 03, 2016 | 20.24 | 20.75 | 20.11 | 20.70 | 514,215 | +0.42(+2.09%) |
Mar 02, 2016 | 20.61 | 20.65 | 20.02 | 20.28 | 725,457 | -0.35(-1.71%) |
Mar 01, 2016 | 20.41 | 20.94 | 20.20 | 20.63 | 673,069 | +0.34(+1.70%) |
Feb 29, 2016 | 20.01 | 20.75 | 19.90 | 20.29 | 1,007,376 | +0.31(+1.55%) |
Feb 26, 2016 | 20.20 | 20.29 | 19.82 | 19.98 | 497,561 | -0.15(-0.75%) |
Feb 25, 2016 | 19.57 | 20.14 | 19.37 | 20.13 | 585,252 | +0.56(+2.84%) |
Feb 24, 2016 | 19.23 | 19.65 | 18.97 | 19.57 | 849,920 | +0.20(+1.05%) |
Feb 23, 2016 | 19.44 | 19.57 | 19.11 | 19.37 | 1,125,535 | -0.09(-0.45%) |
Feb 22, 2016 | 19.64 | 19.94 | 19.27 | 19.46 | 1,060,252 | +0.02(+0.09%) |
Feb 19, 2016 | 19.08 | 19.49 | 18.88 | 19.44 | 1,273,862 | +0.06(+0.32%) |
Feb 18, 2016 | 20.33 | 20.86 | 17.88 | 19.38 | 3,467,173 | -1.31(-6.31%) |
Feb 17, 2016 | 20.09 | 21.13 | 20.02 | 20.69 | 1,749,433 | +0.83(+4.18%) |
Feb 16, 2016 | 19.79 | 20.05 | 19.24 | 19.86 | 1,218,728 | +0.37(+1.90%) |
Feb 12, 2016 | 19.20 | 19.49 | 19.49 | 19.49 | 564,426 | +0.36(+1.89%) |
Feb 11, 2016 | 18.80 | 19.25 | 18.23 | 19.12 | 992,290 | -0.04(-0.18%) |
Feb 10, 2016 | 18.64 | 19.62 | 18.60 | 19.16 | 958,517 | +0.66(+3.58%) |
Feb 09, 2016 | 18.55 | 18.94 | 18.21 | 18.50 | 758,499 | -0.34(-1.78%) |
Feb 08, 2016 | 18.42 | 18.90 | 17.99 | 18.83 | 767,940 | +0.25(+1.33%) |
Feb 05, 2016 | 18.90 | 19.15 | 18.46 | 18.59 | 1,164,205 | -0.35(-1.86%) |
Feb 04, 2016 | 18.94 | 19.42 | 18.85 | 18.94 | 1,211,321 | -0.03(-0.14%) |
Feb 03, 2016 | 18.97 | 19.26 | 18.42 | 18.96 | 1,032,479 | +0.26(+1.37%) |
Feb 02, 2016 | 19.35 | 19.64 | 18.43 | 18.71 | 1,838,271 | -1.28(-6.40%) |
Feb 01, 2016 | 20.15 | 20.30 | 19.72 | 19.99 | 1,653,982 | -0.20(-1.01%) |
Jan 29, 2016 | 19.64 | 20.40 | 19.45 | 20.19 | 946,731 | +0.72(+3.72%) |
Jan 28, 2016 | 20.32 | 20.54 | 19.27 | 19.47 | 1,139,100 | -0.68(-3.37%) |
Jan 27, 2016 | 20.27 | 20.63 | 19.94 | 20.15 | 644,183 | -0.16(-0.78%) |
Jan 26, 2016 | 19.41 | 20.37 | 19.35 | 20.31 | 845,950 | +0.93(+4.78%) |
Jan 25, 2016 | 20.40 | 20.50 | 19.33 | 19.38 | 949,743 | -1.09(-5.34%) |
Jan 22, 2016 | 20.35 | 20.92 | 20.22 | 20.47 | 1,022,713 | +0.33(+1.62%) |
Jan 21, 2016 | 20.04 | 20.95 | 19.91 | 20.15 | 1,109,433 | +0.22(+1.11%) |
Jan 20, 2016 | 19.62 | 20.04 | 18.84 | 19.93 | 1,141,815 | +0.10(+0.49%) |
Jan 19, 2016 | 20.54 | 20.91 | 19.11 | 19.83 | 1,623,984 | +0.07(+0.36%) |
Jan 15, 2016 | 18.11 | 19.76 | 19.76 | 19.76 | 1,533,503 | +1.21(+6.52%) |
Jan 14, 2016 | 18.29 | 18.83 | 18.08 | 18.55 | 729,629 | +0.25(+1.35%) |
Jan 13, 2016 | 20.06 | 20.10 | 18.11 | 18.30 | 1,143,551 | -1.73(-8.63%) |
Jan 12, 2016 | 18.36 | 20.46 | 18.36 | 20.03 | 1,952,642 | +1.90(+10.46%) |
Jan 11, 2016 | 18.00 | 18.26 | 17.95 | 18.14 | 740,243 | +0.19(+1.08%) |
Jan 08, 2016 | 18.29 | 18.45 | 17.86 | 17.94 | 1,199,025 | -0.30(-1.65%) |
Jan 07, 2016 | 18.52 | 18.95 | 18.15 | 18.24 | 1,010,633 | -0.62(-3.28%) |
Jan 06, 2016 | 20.03 | 20.12 | 18.74 | 18.86 | 2,115,974 | -1.54(-7.57%) |
Jan 05, 2016 | 20.01 | 20.56 | 20.02 | 20.40 | 1,173,859 | +0.39(+1.94%) |