Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 20.54 | 20.93 | 19.87 | 20.06 | 544,973 | -0.56(-2.70%) |
Mar 30, 2016 | 21.29 | 22.02 | 20.40 | 20.62 | 394,892 | -0.66(-3.10%) |
Mar 29, 2016 | 20.52 | 21.36 | 20.26 | 21.28 | 264,817 | +0.66(+3.20%) |
Mar 28, 2016 | 21.42 | 21.96 | 20.24 | 20.62 | 185,640 | -0.64(-3.02%) |
Mar 24, 2016 | 20.97 | 21.26 | 21.26 | 21.26 | 164,101 | +0.25(+1.19%) |
Mar 23, 2016 | 21.47 | 21.63 | 20.99 | 21.01 | 297,655 | -0.52(-2.42%) |
Mar 22, 2016 | 21.75 | 22.13 | 21.36 | 21.53 | 131,961 | -0.27(-1.24%) |
Mar 21, 2016 | 21.65 | 22.22 | 21.59 | 21.80 | 223,165 | +0.03(+0.13%) |
Mar 18, 2016 | 21.34 | 22.10 | 20.61 | 21.77 | 543,005 | +0.59(+2.76%) |
Mar 17, 2016 | 20.44 | 21.28 | 20.18 | 21.19 | 322,559 | +0.80(+3.92%) |
Mar 16, 2016 | 20.14 | 20.52 | 19.91 | 20.39 | 236,720 | +0.19(+0.92%) |
Mar 15, 2016 | 20.77 | 20.77 | 20.05 | 20.20 | 248,178 | -0.71(-3.38%) |
Mar 14, 2016 | 20.80 | 21.04 | 20.18 | 20.91 | 265,035 | -0.03(-0.13%) |
Mar 11, 2016 | 20.34 | 20.97 | 20.34 | 20.94 | 254,408 | +0.84(+4.16%) |
Mar 10, 2016 | 19.98 | 20.32 | 19.69 | 20.10 | 309,511 | +0.22(+1.12%) |
Mar 09, 2016 | 19.91 | 20.18 | 19.38 | 19.88 | 257,593 | +0.13(+0.66%) |
Mar 08, 2016 | 20.82 | 20.97 | 19.69 | 19.75 | 326,628 | -1.25(-5.93%) |
Mar 07, 2016 | 20.62 | 21.22 | 20.27 | 20.99 | 438,795 | +0.35(+1.71%) |
Mar 04, 2016 | 20.55 | 20.97 | 20.45 | 20.64 | 338,053 | +0.12(+0.59%) |
Mar 03, 2016 | 20.02 | 20.62 | 19.73 | 20.52 | 369,780 | +0.48(+2.41%) |
Mar 02, 2016 | 19.67 | 20.20 | 19.59 | 20.04 | 501,391 | +0.29(+1.46%) |
Mar 01, 2016 | 18.31 | 19.77 | 18.22 | 19.75 | 473,272 | +1.56(+8.58%) |
Feb 29, 2016 | 18.58 | 18.72 | 18.10 | 18.19 | 243,876 | -0.46(-2.49%) |
Feb 26, 2016 | 18.21 | 19.00 | 18.19 | 18.65 | 222,940 | +0.54(+2.98%) |
Feb 25, 2016 | 18.32 | 18.58 | 17.66 | 18.11 | 196,594 | -0.20(-1.07%) |
Feb 24, 2016 | 18.29 | 18.35 | 17.70 | 18.31 | 215,168 | -0.19(-1.00%) |
Feb 23, 2016 | 19.03 | 19.20 | 18.47 | 18.49 | 269,527 | -0.49(-2.59%) |
Feb 22, 2016 | 18.74 | 19.08 | 18.66 | 18.99 | 382,971 | +0.87(+4.82%) |
Feb 19, 2016 | 18.35 | 18.45 | 17.56 | 18.11 | 200,757 | -0.35(-1.91%) |
Feb 18, 2016 | 18.32 | 18.51 | 17.98 | 18.47 | 338,343 | +0.23(+1.27%) |
Feb 17, 2016 | 18.59 | 19.06 | 18.07 | 18.23 | 321,421 | -0.18(-0.96%) |
Feb 16, 2016 | 18.18 | 19.13 | 17.39 | 18.41 | 431,121 | +0.50(+2.80%) |
Feb 12, 2016 | 17.44 | 17.91 | 17.91 | 17.91 | 292,800 | +0.66(+3.83%) |
Feb 11, 2016 | 17.40 | 17.57 | 16.78 | 17.25 | 270,014 | -0.50(-2.83%) |
Feb 10, 2016 | 18.10 | 18.50 | 17.73 | 17.75 | 340,742 | -0.37(-2.05%) |
Feb 09, 2016 | 17.08 | 18.15 | 16.75 | 18.12 | 346,464 | +0.78(+4.50%) |
Feb 08, 2016 | 16.70 | 17.37 | 16.51 | 17.34 | 491,887 | +0.33(+1.91%) |
Feb 05, 2016 | 16.96 | 17.41 | 16.55 | 17.02 | 388,232 | -0.07(-0.43%) |
Feb 04, 2016 | 16.46 | 18.29 | 16.46 | 17.09 | 727,256 | +0.78(+4.76%) |
Feb 03, 2016 | 17.51 | 17.97 | 15.96 | 16.31 | 1,153,915 | -3.13(-16.09%) |
Feb 02, 2016 | 19.06 | 19.55 | 18.72 | 19.44 | 464,143 | +0.09(+0.48%) |
Feb 01, 2016 | 18.74 | 19.45 | 18.40 | 19.35 | 291,496 | +0.35(+1.85%) |
Jan 29, 2016 | 17.99 | 19.02 | 17.99 | 19.00 | 280,185 | +1.09(+6.10%) |
Jan 28, 2016 | 18.45 | 18.45 | 17.51 | 17.90 | 221,454 | -0.39(-2.12%) |
Jan 27, 2016 | 18.73 | 19.03 | 16.74 | 18.29 | 247,939 | -0.48(-2.56%) |
Jan 26, 2016 | 17.12 | 18.94 | 17.04 | 18.77 | 292,072 | +1.78(+10.45%) |
Jan 25, 2016 | 17.46 | 19.25 | 16.95 | 17.00 | 297,569 | -0.57(-3.27%) |
Jan 22, 2016 | 17.34 | 18.54 | 17.24 | 17.57 | 324,490 | +0.58(+3.43%) |
Jan 21, 2016 | 16.50 | 17.64 | 16.40 | 16.99 | 276,262 | +0.59(+3.61%) |
Jan 20, 2016 | 15.93 | 16.99 | 15.26 | 16.40 | 353,266 | +0.05(+0.28%) |
Jan 19, 2016 | 16.90 | 16.90 | 16.02 | 16.35 | 293,371 | -0.32(-1.94%) |
Jan 15, 2016 | 16.06 | 16.67 | 16.67 | 16.67 | 277,435 | +0.10(+0.61%) |
Jan 14, 2016 | 16.40 | 17.06 | 16.03 | 16.57 | 467,452 | +0.16(+0.96%) |
Jan 13, 2016 | 17.20 | 17.50 | 16.34 | 16.41 | 372,533 | -0.78(-4.52%) |
Jan 12, 2016 | 17.47 | 17.92 | 16.77 | 17.19 | 245,751 | -0.11(-0.64%) |
Jan 11, 2016 | 17.27 | 17.46 | 16.97 | 17.30 | 249,526 | +0.03(+0.16%) |
Jan 08, 2016 | 17.81 | 17.98 | 17.19 | 17.27 | 612,806 | -0.56(-3.16%) |
Jan 07, 2016 | 18.43 | 18.92 | 17.74 | 17.84 | 588,202 | -1.31(-6.86%) |
Jan 06, 2016 | 19.20 | 19.31 | 18.91 | 19.15 | 388,834 | -0.41(-2.08%) |
Jan 05, 2016 | 19.40 | 19.58 | 18.87 | 19.56 | 217,545 | +0.22(+1.15%) |