Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 20.00 | 20.06 | 19.88 | 19.91 | 462,559 | +0.36(+1.84%) |
Mar 30, 2016 | 19.32 | 19.88 | 19.32 | 19.55 | 40,670 | -0.35(-1.76%) |
Mar 29, 2016 | 19.79 | 19.92 | 19.62 | 19.90 | 25,961 | -0.03(-0.15%) |
Mar 28, 2016 | 20.03 | 20.03 | 19.51 | 19.93 | 41,027 | +0.41(+2.10%) |
Mar 24, 2016 | 19.52 | 19.52 | 19.52 | 0 | -0.07(-0.36%) | |
Mar 23, 2016 | 19.73 | 19.88 | 19.56 | 19.59 | 24,483 | -0.14(-0.71%) |
Mar 22, 2016 | 19.71 | 19.93 | 19.67 | 19.73 | 44,573 | +0.36(+1.86%) |
Mar 21, 2016 | 18.80 | 19.87 | 18.80 | 19.37 | 34,724 | +0.15(+0.78%) |
Mar 18, 2016 | 19.10 | 19.38 | 19.10 | 19.22 | 23,531 | -0.58(-2.93%) |
Mar 17, 2016 | 19.65 | 19.85 | 19.47 | 19.80 | 18,524 | +0.17(+0.87%) |
Mar 16, 2016 | 19.50 | 19.75 | 19.50 | 19.63 | 22,532 | +0.01(+0.05%) |
Mar 15, 2016 | 19.85 | 19.86 | 19.54 | 19.62 | 28,121 | -0.37(-1.85%) |
Mar 14, 2016 | 20.30 | 20.30 | 19.99 | 19.99 | 79,546 | -0.10(-0.50%) |
Mar 11, 2016 | 19.59 | 20.09 | 19.59 | 20.09 | 31,786 | +0.51(+2.60%) |
Mar 10, 2016 | 19.74 | 19.77 | 19.33 | 19.58 | 60,719 | +0.02(+0.10%) |
Mar 09, 2016 | 19.39 | 19.68 | 19.39 | 19.56 | 26,549 | +0.27(+1.40%) |
Mar 08, 2016 | 19.15 | 19.72 | 19.15 | 19.29 | 72,167 | -0.51(-2.58%) |
Mar 07, 2016 | 19.68 | 19.90 | 19.68 | 19.80 | 40,040 | -0.09(-0.43%) |
Mar 04, 2016 | 19.81 | 20.04 | 19.80 | 19.89 | 29,257 | +0.50(+2.55%) |
Mar 03, 2016 | 19.50 | 19.50 | 19.35 | 19.39 | 22,424 | -0.01(-0.05%) |
Mar 02, 2016 | 19.17 | 19.46 | 19.16 | 19.40 | 43,307 | +0.71(+3.80%) |
Mar 01, 2016 | 18.45 | 18.75 | 18.41 | 18.69 | 75,395 | +0.15(+0.81%) |
Feb 29, 2016 | 18.76 | 18.79 | 18.53 | 18.54 | 131,357 | -0.09(-0.48%) |
Feb 26, 2016 | 18.73 | 18.91 | 18.61 | 18.63 | 44,867 | -0.06(-0.32%) |
Feb 25, 2016 | 18.53 | 18.76 | 18.53 | 18.69 | 55,416 | +0.10(+0.54%) |
Feb 24, 2016 | 18.25 | 18.70 | 18.25 | 18.59 | 33,897 | +0.06(+0.32%) |
Feb 23, 2016 | 18.52 | 18.65 | 18.44 | 18.53 | 85,496 | -0.09(-0.51%) |
Feb 22, 2016 | 18.55 | 18.87 | 18.55 | 18.62 | 68,324 | +0.45(+2.50%) |
Feb 19, 2016 | 18.16 | 18.34 | 18.04 | 18.17 | 54,716 | -0.50(-2.68%) |
Feb 18, 2016 | 18.63 | 19.00 | 18.38 | 18.67 | 49,681 | -0.17(-0.93%) |
Feb 17, 2016 | 18.77 | 18.98 | 18.63 | 18.84 | 106,628 | +0.52(+2.87%) |
Feb 16, 2016 | 18.37 | 18.49 | 18.21 | 18.32 | 109,495 | +0.50(+2.81%) |
Feb 12, 2016 | 17.82 | 17.82 | 17.82 | 0 | +0.09(+0.51%) | |
Feb 11, 2016 | 17.80 | 18.09 | 17.57 | 17.73 | 141,945 | -0.37(-2.04%) |
Feb 10, 2016 | 18.00 | 18.36 | 18.00 | 18.10 | 524,124 | -0.05(-0.28%) |
Feb 09, 2016 | 18.15 | 18.28 | 17.99 | 18.15 | 319,773 | -0.40(-2.16%) |
Feb 08, 2016 | 18.73 | 18.75 | 18.46 | 18.55 | 108,033 | -0.22(-1.20%) |
Feb 05, 2016 | 19.13 | 19.13 | 18.72 | 18.77 | 350,789 | -0.67(-3.42%) |
Feb 04, 2016 | 19.50 | 19.72 | 19.35 | 19.44 | 377,100 | -0.41(-2.07%) |
Feb 03, 2016 | 19.94 | 19.94 | 19.51 | 19.85 | 536,130 | -0.90(-4.34%) |
Feb 02, 2016 | 20.79 | 21.14 | 20.66 | 20.75 | 1,001,385 | -0.42(-1.98%) |
Feb 01, 2016 | 21.20 | 21.20 | 21.02 | 21.17 | 927,615 | -0.33(-1.53%) |
Jan 29, 2016 | 21.44 | 21.50 | 21.20 | 21.50 | 983,664 | +0.41(+1.97%) |
Jan 28, 2016 | 21.10 | 21.22 | 20.95 | 21.09 | 679,760 | +0.07(+0.31%) |
Jan 27, 2016 | 21.30 | 21.38 | 20.98 | 21.02 | 728,929 | -0.08(-0.38%) |
Jan 26, 2016 | 20.64 | 21.15 | 20.64 | 21.10 | 136,334 | +0.12(+0.55%) |
Jan 25, 2016 | 21.41 | 21.41 | 20.95 | 20.98 | 74,103 | -0.93(-4.22%) |
Jan 22, 2016 | 21.83 | 21.92 | 21.40 | 21.91 | 307,144 | +0.91(+4.31%) |
Jan 21, 2016 | 20.63 | 21.14 | 20.63 | 21.00 | 36,566 | -0.14(-0.64%) |
Jan 20, 2016 | 20.72 | 21.26 | 20.68 | 21.14 | 82,685 | -0.85(-3.87%) |
Jan 19, 2016 | 22.04 | 22.11 | 21.74 | 21.99 | 72,366 | +0.87(+4.12%) |
Jan 15, 2016 | 21.12 | 21.12 | 21.12 | 0 | -0.83(-3.80%) | |
Jan 14, 2016 | 21.71 | 22.02 | 21.60 | 21.95 | 65,574 | +0.16(+0.76%) |
Jan 13, 2016 | 22.30 | 22.30 | 21.70 | 21.79 | 47,426 | +0.00(+0.00%) |
Jan 12, 2016 | 21.82 | 22.05 | 21.57 | 21.79 | 53,418 | +0.02(+0.09%) |
Jan 11, 2016 | 21.96 | 21.96 | 21.50 | 21.77 | 83,173 | +0.22(+1.02%) |
Jan 08, 2016 | 21.96 | 22.00 | 21.55 | 21.55 | 59,635 | -0.29(-1.33%) |
Jan 07, 2016 | 21.86 | 22.05 | 21.81 | 21.84 | 37,714 | -0.87(-3.83%) |
Jan 06, 2016 | 22.64 | 22.85 | 22.53 | 22.71 | 60,983 | -0.38(-1.67%) |
Jan 05, 2016 | 23.20 | 23.20 | 23.03 | 23.09 | 44,543 | +0.01(+0.04%) |