Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 22.57 | 23.00 | 22.57 | 22.88 | 636,163 | +0.30(+1.33%) |
Mar 30, 2016 | 22.66 | 22.88 | 22.54 | 22.58 | 367,570 | +0.11(+0.50%) |
Mar 29, 2016 | 22.15 | 22.51 | 22.12 | 22.47 | 391,404 | +0.27(+1.22%) |
Mar 28, 2016 | 22.06 | 22.23 | 21.97 | 22.20 | 304,749 | +0.14(+0.61%) |
Mar 24, 2016 | 22.15 | 22.06 | 22.06 | 22.06 | 452,674 | -0.27(-1.21%) |
Mar 23, 2016 | 22.36 | 22.62 | 22.15 | 22.33 | 477,919 | -0.09(-0.40%) |
Mar 22, 2016 | 22.51 | 22.60 | 22.33 | 22.42 | 832,294 | -0.25(-1.12%) |
Mar 21, 2016 | 22.37 | 22.72 | 22.37 | 22.68 | 531,358 | +0.29(+1.27%) |
Mar 18, 2016 | 22.28 | 22.65 | 22.22 | 22.39 | 756,401 | +0.16(+0.71%) |
Mar 17, 2016 | 21.93 | 22.49 | 21.83 | 22.24 | 1,015,828 | +0.41(+1.86%) |
Mar 16, 2016 | 21.65 | 21.93 | 21.60 | 21.83 | 1,590,842 | +0.14(+0.66%) |
Mar 15, 2016 | 21.77 | 21.94 | 21.45 | 21.69 | 1,116,993 | -0.17(-0.75%) |
Mar 14, 2016 | 21.72 | 22.01 | 21.50 | 21.85 | 853,867 | +0.07(+0.31%) |
Mar 11, 2016 | 21.24 | 21.90 | 21.12 | 21.79 | 1,179,308 | +0.82(+3.90%) |
Mar 10, 2016 | 20.76 | 21.05 | 20.64 | 20.97 | 975,825 | +0.21(+1.01%) |
Mar 09, 2016 | 20.54 | 20.85 | 20.51 | 20.76 | 1,003,971 | +0.32(+1.58%) |
Mar 08, 2016 | 20.35 | 20.74 | 20.16 | 20.44 | 1,149,476 | +0.08(+0.41%) |
Mar 07, 2016 | 19.70 | 20.40 | 19.65 | 20.35 | 978,486 | +0.52(+2.63%) |
Mar 04, 2016 | 19.65 | 20.21 | 19.52 | 19.83 | 889,455 | +0.22(+1.10%) |
Mar 03, 2016 | 19.50 | 19.82 | 19.49 | 19.62 | 1,117,484 | +0.06(+0.30%) |
Mar 02, 2016 | 19.88 | 19.91 | 19.50 | 19.56 | 944,124 | -0.42(-2.13%) |
Mar 01, 2016 | 19.41 | 20.22 | 19.41 | 19.98 | 1,405,054 | +0.72(+3.71%) |
Feb 29, 2016 | 19.41 | 19.62 | 19.22 | 19.27 | 1,071,013 | -0.17(-0.88%) |
Feb 26, 2016 | 19.02 | 19.49 | 18.79 | 19.44 | 1,601,956 | +0.61(+3.25%) |
Feb 25, 2016 | 18.98 | 19.04 | 18.27 | 18.83 | 1,382,997 | -0.10(-0.55%) |
Feb 24, 2016 | 17.10 | 19.03 | 16.86 | 18.93 | 2,963,310 | +0.66(+3.63%) |
Feb 23, 2016 | 18.45 | 18.45 | 18.18 | 18.27 | 848,031 | -0.31(-1.64%) |
Feb 22, 2016 | 18.45 | 18.65 | 18.33 | 18.57 | 975,646 | +0.37(+2.05%) |
Feb 19, 2016 | 18.27 | 18.27 | 17.99 | 18.20 | 792,365 | -0.23(-1.25%) |
Feb 18, 2016 | 18.54 | 18.59 | 18.23 | 18.43 | 777,750 | +0.00(+0.00%) |
Feb 17, 2016 | 18.07 | 18.46 | 17.99 | 18.43 | 1,358,443 | +0.67(+3.78%) |
Feb 16, 2016 | 17.72 | 17.89 | 17.41 | 17.76 | 966,869 | +0.21(+1.19%) |
Feb 12, 2016 | 17.25 | 17.55 | 17.55 | 17.55 | 792,770 | +0.42(+2.43%) |
Feb 11, 2016 | 17.02 | 17.16 | 16.84 | 17.13 | 1,272,836 | -0.16(-0.95%) |
Feb 10, 2016 | 16.93 | 17.47 | 16.93 | 17.30 | 1,209,109 | +0.38(+2.25%) |
Feb 09, 2016 | 16.75 | 17.18 | 16.74 | 16.92 | 2,068,874 | -0.12(-0.70%) |
Feb 08, 2016 | 17.69 | 17.70 | 16.71 | 17.04 | 2,986,883 | -0.85(-4.75%) |
Feb 05, 2016 | 18.48 | 18.48 | 17.66 | 17.89 | 3,681,821 | -0.76(-4.08%) |
Feb 04, 2016 | 18.79 | 18.94 | 18.56 | 18.65 | 812,874 | -0.13(-0.71%) |
Feb 03, 2016 | 18.56 | 18.80 | 18.29 | 18.78 | 1,180,462 | +0.41(+2.23%) |
Feb 02, 2016 | 18.74 | 18.74 | 18.12 | 18.37 | 1,210,291 | -0.57(-2.99%) |
Feb 01, 2016 | 18.69 | 18.95 | 18.48 | 18.94 | 787,235 | +0.16(+0.87%) |
Jan 29, 2016 | 18.88 | 18.97 | 18.64 | 18.77 | 847,491 | +0.00(+0.00%) |
Jan 28, 2016 | 19.02 | 19.03 | 18.56 | 18.77 | 1,377,842 | +0.06(+0.32%) |
Jan 27, 2016 | 18.76 | 19.00 | 18.59 | 18.71 | 1,644,877 | -0.05(-0.28%) |
Jan 26, 2016 | 19.56 | 19.56 | 18.71 | 18.77 | 1,586,224 | -0.39(-2.06%) |
Jan 25, 2016 | 19.84 | 19.89 | 18.97 | 19.16 | 1,112,487 | -0.75(-3.78%) |
Jan 22, 2016 | 19.68 | 20.08 | 19.61 | 19.91 | 1,002,422 | +0.56(+2.89%) |
Jan 21, 2016 | 19.01 | 19.44 | 18.97 | 19.35 | 1,425,321 | +0.39(+2.04%) |
Jan 20, 2016 | 18.88 | 19.09 | 18.57 | 18.97 | 771,217 | -0.18(-0.93%) |
Jan 19, 2016 | 19.22 | 19.34 | 19.00 | 19.15 | 544,556 | +0.11(+0.59%) |
Jan 15, 2016 | 18.99 | 19.03 | 19.03 | 19.03 | 450,749 | -0.46(-2.37%) |
Jan 14, 2016 | 19.32 | 19.61 | 19.11 | 19.50 | 741,726 | +0.23(+1.20%) |
Jan 13, 2016 | 19.92 | 20.00 | 19.24 | 19.27 | 449,355 | -0.54(-2.75%) |
Jan 12, 2016 | 19.68 | 20.05 | 19.48 | 19.81 | 746,019 | +0.22(+1.14%) |
Jan 11, 2016 | 19.97 | 19.99 | 19.47 | 19.59 | 521,132 | -0.26(-1.31%) |
Jan 08, 2016 | 20.18 | 20.36 | 19.82 | 19.85 | 481,690 | -0.34(-1.70%) |
Jan 07, 2016 | 20.38 | 20.58 | 20.14 | 20.19 | 706,312 | -0.55(-2.66%) |
Jan 06, 2016 | 20.56 | 20.81 | 20.50 | 20.74 | 418,861 | -0.10(-0.46%) |
Jan 05, 2016 | 20.93 | 21.03 | 20.70 | 20.84 | 698,027 | -0.09(-0.43%) |