Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 21.72 | 21.74 | 21.58 | 21.58 | 919 | -0.06(-0.27%) |
Mar 30, 2016 | 21.73 | 21.73 | 21.63 | 21.64 | 1,211 | +0.23(+1.08%) |
Mar 29, 2016 | 21.05 | 21.41 | 20.82 | 21.41 | 1,084 | +0.32(+1.51%) |
Mar 28, 2016 | 21.26 | 21.29 | 21.07 | 21.09 | 10,380 | -0.22(-1.04%) |
Mar 24, 2016 | 21.15 | 21.31 | 21.31 | 21.31 | 5,305 | -0.07(-0.31%) |
Mar 23, 2016 | 21.63 | 21.63 | 21.34 | 21.38 | 17,391 | -0.50(-2.28%) |
Mar 22, 2016 | 21.70 | 21.90 | 21.70 | 21.88 | 5,603 | +0.07(+0.31%) |
Mar 21, 2016 | 21.74 | 21.92 | 21.71 | 21.81 | 7,758 | +0.09(+0.40%) |
Mar 18, 2016 | 21.63 | 21.76 | 21.63 | 21.72 | 4,054 | +0.21(+0.98%) |
Mar 17, 2016 | 21.43 | 21.53 | 21.36 | 21.51 | 9,142 | +0.24(+1.11%) |
Mar 16, 2016 | 20.71 | 21.29 | 20.71 | 21.28 | 5,703 | +0.51(+2.47%) |
Mar 15, 2016 | 20.89 | 20.89 | 20.75 | 20.77 | 3,489 | -0.44(-2.07%) |
Mar 14, 2016 | 21.13 | 21.22 | 21.13 | 21.21 | 5,749 | +0.07(+0.32%) |
Mar 11, 2016 | 20.81 | 21.14 | 20.81 | 21.14 | 3,763 | +0.71(+3.48%) |
Mar 10, 2016 | 20.55 | 20.55 | 20.43 | 20.43 | 457 | +0.00(+0.00%) |
Mar 09, 2016 | 20.35 | 20.46 | 20.29 | 20.43 | 7,128 | +0.13(+0.64%) |
Mar 08, 2016 | 20.33 | 20.37 | 20.26 | 20.30 | 5,364 | -0.24(-1.18%) |
Mar 07, 2016 | 20.36 | 21.26 | 20.36 | 20.54 | 13,447 | -0.11(-0.53%) |
Mar 04, 2016 | 20.34 | 20.69 | 20.34 | 20.65 | 5,637 | +0.52(+2.59%) |
Mar 03, 2016 | 20.08 | 20.15 | 20.08 | 20.13 | 3,037 | -0.01(-0.04%) |
Mar 02, 2016 | 20.09 | 20.15 | 20.04 | 20.13 | 3,868 | +0.17(+0.85%) |
Mar 01, 2016 | 19.81 | 20.00 | 19.78 | 19.97 | 6,165 | +0.57(+2.92%) |
Feb 29, 2016 | 19.51 | 19.51 | 19.40 | 19.40 | 798 | +0.08(+0.40%) |
Feb 26, 2016 | 19.43 | 19.59 | 19.31 | 19.32 | 3,381 | +0.30(+1.60%) |
Feb 25, 2016 | 19.36 | 19.36 | 19.00 | 19.02 | 5,042 | -0.44(-2.25%) |
Feb 24, 2016 | 19.22 | 19.46 | 19.11 | 19.46 | 12,486 | -0.13(-0.66%) |
Feb 23, 2016 | 19.82 | 19.84 | 19.55 | 19.59 | 2,508 | -0.36(-1.81%) |
Feb 22, 2016 | 19.77 | 20.00 | 19.77 | 19.95 | 20,628 | +0.50(+2.57%) |
Feb 19, 2016 | 19.19 | 19.47 | 19.18 | 19.45 | 3,387 | +0.12(+0.65%) |
Feb 18, 2016 | 19.59 | 19.59 | 19.32 | 19.32 | 1,284 | -0.19(-0.98%) |
Feb 17, 2016 | 19.29 | 19.57 | 19.26 | 19.51 | 5,540 | +0.37(+1.91%) |
Feb 16, 2016 | 18.65 | 19.18 | 18.65 | 19.15 | 11,742 | +0.97(+5.34%) |
Feb 12, 2016 | 18.13 | 18.18 | 18.18 | 18.18 | 2,392 | +0.30(+1.67%) |
Feb 11, 2016 | 17.98 | 17.98 | 17.78 | 17.88 | 1,379 | -0.51(-2.78%) |
Feb 10, 2016 | 18.49 | 18.50 | 18.39 | 18.39 | 4,132 | +0.18(+1.01%) |
Feb 09, 2016 | 18.09 | 18.26 | 18.03 | 18.21 | 4,537 | -0.23(-1.23%) |
Feb 08, 2016 | 18.67 | 18.67 | 18.28 | 18.43 | 3,931 | -0.52(-2.76%) |
Feb 05, 2016 | 19.22 | 19.22 | 18.93 | 18.96 | 3,742 | -0.54(-2.76%) |
Feb 04, 2016 | 19.70 | 19.71 | 19.49 | 19.49 | 766 | +0.12(+0.61%) |
Feb 03, 2016 | 19.43 | 19.43 | 19.10 | 19.38 | 1,616 | -0.12(-0.61%) |
Feb 02, 2016 | 19.71 | 19.72 | 19.47 | 19.49 | 4,680 | -0.59(-2.92%) |
Feb 01, 2016 | 19.99 | 20.09 | 19.96 | 20.08 | 4,350 | -0.07(-0.37%) |
Jan 29, 2016 | 20.03 | 20.22 | 20.03 | 20.15 | 3,639 | +0.37(+1.88%) |
Jan 28, 2016 | 20.19 | 20.19 | 19.72 | 19.78 | 3,915 | -0.12(-0.58%) |
Jan 27, 2016 | 20.19 | 20.23 | 19.90 | 19.90 | 7,508 | -0.38(-1.86%) |
Jan 26, 2016 | 20.36 | 20.39 | 20.14 | 20.27 | 9,445 | +0.08(+0.39%) |
Jan 25, 2016 | 20.29 | 20.29 | 20.20 | 20.20 | 530 | -0.06(-0.28%) |
Jan 22, 2016 | 20.55 | 20.62 | 20.25 | 20.25 | 2,758 | +0.34(+1.69%) |
Jan 21, 2016 | 19.66 | 20.02 | 19.50 | 19.92 | 173,823 | +0.18(+0.93%) |
Jan 20, 2016 | 19.62 | 19.73 | 19.16 | 19.73 | 6,984 | -0.38(-1.86%) |
Jan 19, 2016 | 20.39 | 20.44 | 20.11 | 20.11 | 2,068 | +0.37(+1.85%) |
Jan 15, 2016 | 20.00 | 19.74 | 19.74 | 19.74 | 28,088 | -0.88(-4.29%) |
Jan 14, 2016 | 20.10 | 20.64 | 20.06 | 20.63 | 3,944 | +0.32(+1.56%) |
Jan 13, 2016 | 20.84 | 20.84 | 20.31 | 20.31 | 5,691 | -0.35(-1.68%) |
Jan 12, 2016 | 20.46 | 20.69 | 20.46 | 20.66 | 4,008 | +0.47(+2.33%) |
Jan 11, 2016 | 20.79 | 20.79 | 20.19 | 20.19 | 4,339 | -0.67(-3.23%) |
Jan 08, 2016 | 21.07 | 21.07 | 20.86 | 20.86 | 24,925 | -0.12(-0.56%) |
Jan 07, 2016 | 21.19 | 21.40 | 20.89 | 20.98 | 10,184 | -0.86(-3.95%) |
Jan 06, 2016 | 21.87 | 21.93 | 21.83 | 21.84 | 1,299 | -0.25(-1.12%) |
Jan 05, 2016 | 21.95 | 22.09 | 21.95 | 22.09 | 4,791 | +0.26(+1.17%) |