Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 23.01 | 23.42 | 22.99 | 23.21 | 341,498 | +0.21(+0.92%) |
Mar 30, 2016 | 23.25 | 23.32 | 22.98 | 23.00 | 152,604 | -0.17(-0.72%) |
Mar 29, 2016 | 22.51 | 23.27 | 22.37 | 23.17 | 211,288 | +0.66(+2.92%) |
Mar 28, 2016 | 22.43 | 22.70 | 22.33 | 22.51 | 157,536 | +0.10(+0.46%) |
Mar 24, 2016 | 22.27 | 22.41 | 22.41 | 22.41 | 196,707 | +0.09(+0.39%) |
Mar 23, 2016 | 22.37 | 22.57 | 22.24 | 22.32 | 235,111 | -0.04(-0.16%) |
Mar 22, 2016 | 22.53 | 22.72 | 22.27 | 22.36 | 285,027 | -0.31(-1.35%) |
Mar 21, 2016 | 22.98 | 22.98 | 22.38 | 22.67 | 260,500 | -0.33(-1.43%) |
Mar 18, 2016 | 22.66 | 23.10 | 22.60 | 22.99 | 509,822 | +0.47(+2.11%) |
Mar 17, 2016 | 21.89 | 22.61 | 21.80 | 22.52 | 268,317 | +0.58(+2.66%) |
Mar 16, 2016 | 21.51 | 22.00 | 21.44 | 21.94 | 156,185 | +0.41(+1.90%) |
Mar 15, 2016 | 21.89 | 21.89 | 21.48 | 21.53 | 149,334 | -0.43(-1.96%) |
Mar 14, 2016 | 21.82 | 22.24 | 21.53 | 21.96 | 332,799 | +0.04(+0.17%) |
Mar 11, 2016 | 21.76 | 22.01 | 21.67 | 21.92 | 181,607 | +0.35(+1.62%) |
Mar 10, 2016 | 21.80 | 21.95 | 21.36 | 21.57 | 298,602 | -0.15(-0.67%) |
Mar 09, 2016 | 21.82 | 21.99 | 21.64 | 21.72 | 301,578 | +0.13(+0.61%) |
Mar 08, 2016 | 21.59 | 21.89 | 21.41 | 21.59 | 231,348 | -0.17(-0.80%) |
Mar 07, 2016 | 21.59 | 21.78 | 21.43 | 21.76 | 216,011 | +0.17(+0.78%) |
Mar 04, 2016 | 21.77 | 21.77 | 21.37 | 21.59 | 190,510 | -0.12(-0.57%) |
Mar 03, 2016 | 21.47 | 21.83 | 21.46 | 21.72 | 166,709 | +0.22(+1.02%) |
Mar 02, 2016 | 21.28 | 21.53 | 21.02 | 21.50 | 285,785 | +0.30(+1.41%) |
Mar 01, 2016 | 20.98 | 21.21 | 20.72 | 21.20 | 286,248 | +0.39(+1.86%) |
Feb 29, 2016 | 20.87 | 21.34 | 20.79 | 20.81 | 356,119 | +0.06(+0.28%) |
Feb 26, 2016 | 20.88 | 20.96 | 20.47 | 20.75 | 211,893 | +0.03(+0.14%) |
Feb 25, 2016 | 20.88 | 20.97 | 20.63 | 20.73 | 226,897 | -0.23(-1.08%) |
Feb 24, 2016 | 20.65 | 21.03 | 20.29 | 20.95 | 177,101 | +0.15(+0.70%) |
Feb 23, 2016 | 20.88 | 21.01 | 20.58 | 20.81 | 155,330 | -0.06(-0.28%) |
Feb 22, 2016 | 20.56 | 20.99 | 20.46 | 20.86 | 217,317 | +0.58(+2.88%) |
Feb 19, 2016 | 20.22 | 20.54 | 20.15 | 20.28 | 273,881 | -0.08(-0.39%) |
Feb 18, 2016 | 20.19 | 20.43 | 20.03 | 20.36 | 313,507 | +0.18(+0.90%) |
Feb 17, 2016 | 20.71 | 20.86 | 20.08 | 20.18 | 313,956 | -0.32(-1.57%) |
Feb 16, 2016 | 19.46 | 20.78 | 19.19 | 20.50 | 321,837 | +1.35(+7.05%) |
Feb 12, 2016 | 19.09 | 19.15 | 19.15 | 19.15 | 394,512 | +0.17(+0.88%) |
Feb 11, 2016 | 18.91 | 19.19 | 18.70 | 18.98 | 211,456 | -0.15(-0.76%) |
Feb 10, 2016 | 19.63 | 19.94 | 19.11 | 19.13 | 400,782 | -0.35(-1.80%) |
Feb 09, 2016 | 19.21 | 19.73 | 19.12 | 19.48 | 262,398 | +0.00(+0.00%) |
Feb 08, 2016 | 19.36 | 19.60 | 19.08 | 19.48 | 351,945 | -0.01(-0.07%) |
Feb 05, 2016 | 19.98 | 19.98 | 19.43 | 19.49 | 380,676 | -0.44(-2.20%) |
Feb 04, 2016 | 20.02 | 20.40 | 19.84 | 19.93 | 377,358 | -0.02(-0.11%) |
Feb 03, 2016 | 20.81 | 20.97 | 19.87 | 19.95 | 742,626 | -0.80(-3.83%) |
Feb 02, 2016 | 19.98 | 20.77 | 19.85 | 20.75 | 1,224,536 | +0.58(+2.89%) |
Feb 01, 2016 | 19.37 | 20.28 | 19.11 | 20.16 | 886,468 | +0.69(+3.52%) |
Jan 29, 2016 | 19.76 | 19.96 | 19.35 | 19.48 | 905,915 | -0.15(-0.74%) |
Jan 28, 2016 | 19.17 | 20.18 | 18.94 | 19.62 | 1,231,985 | +0.92(+4.91%) |
Jan 27, 2016 | 20.90 | 21.51 | 18.51 | 18.70 | 2,267,809 | -0.42(-2.17%) |
Jan 26, 2016 | 18.68 | 19.35 | 18.51 | 19.12 | 494,294 | +0.50(+2.66%) |
Jan 25, 2016 | 18.45 | 19.08 | 18.29 | 18.62 | 401,257 | +0.05(+0.28%) |
Jan 22, 2016 | 18.15 | 18.92 | 18.02 | 18.57 | 321,883 | +0.66(+3.71%) |
Jan 21, 2016 | 17.30 | 18.06 | 17.18 | 17.91 | 342,630 | +0.66(+3.85%) |
Jan 20, 2016 | 16.74 | 17.46 | 16.38 | 17.25 | 301,423 | +0.16(+0.94%) |
Jan 19, 2016 | 17.67 | 17.81 | 16.91 | 17.09 | 197,737 | -0.60(-3.38%) |
Jan 15, 2016 | 17.05 | 17.68 | 17.68 | 17.68 | 331,318 | +0.22(+1.25%) |
Jan 14, 2016 | 17.65 | 17.65 | 17.14 | 17.46 | 398,391 | -0.23(-1.28%) |
Jan 13, 2016 | 18.65 | 19.00 | 17.62 | 17.69 | 268,343 | -0.96(-5.16%) |
Jan 12, 2016 | 18.92 | 18.97 | 18.36 | 18.65 | 290,126 | -0.07(-0.35%) |
Jan 11, 2016 | 18.53 | 18.89 | 18.35 | 18.72 | 242,271 | +0.34(+1.87%) |
Jan 08, 2016 | 18.81 | 19.00 | 18.35 | 18.38 | 295,053 | -0.49(-2.59%) |
Jan 07, 2016 | 18.88 | 19.43 | 18.84 | 18.87 | 175,235 | -0.44(-2.27%) |
Jan 06, 2016 | 19.38 | 19.58 | 19.15 | 19.30 | 232,437 | -0.38(-1.95%) |
Jan 05, 2016 | 19.70 | 19.93 | 19.56 | 19.69 | 180,959 | +0.11(+0.56%) |