Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 20.96 | 21.24 | 20.89 | 20.98 | 733,582 | +0.09(+0.44%) |
Mar 30, 2016 | 20.83 | 21.12 | 20.75 | 20.89 | 699,831 | +0.34(+1.68%) |
Mar 29, 2016 | 20.56 | 20.61 | 20.24 | 20.55 | 453,936 | -0.14(-0.69%) |
Mar 28, 2016 | 20.44 | 20.74 | 20.44 | 20.69 | 674,682 | +0.29(+1.43%) |
Mar 24, 2016 | 20.27 | 20.40 | 20.40 | 20.40 | 399,054 | -0.08(-0.41%) |
Mar 23, 2016 | 20.95 | 20.95 | 20.43 | 20.48 | 421,243 | -0.33(-1.59%) |
Mar 22, 2016 | 20.64 | 20.96 | 20.54 | 20.82 | 706,777 | -0.05(-0.22%) |
Mar 21, 2016 | 20.82 | 21.08 | 20.70 | 20.86 | 620,998 | -0.07(-0.34%) |
Mar 18, 2016 | 21.12 | 21.39 | 20.87 | 20.93 | 624,519 | -0.16(-0.77%) |
Mar 17, 2016 | 20.67 | 21.14 | 20.60 | 21.10 | 937,960 | +0.58(+2.82%) |
Mar 16, 2016 | 20.15 | 20.62 | 20.15 | 20.52 | 825,860 | +0.35(+1.74%) |
Mar 15, 2016 | 20.07 | 20.30 | 19.95 | 20.17 | 560,408 | -0.10(-0.48%) |
Mar 14, 2016 | 20.30 | 20.43 | 20.18 | 20.26 | 502,713 | -0.19(-0.92%) |
Mar 11, 2016 | 20.11 | 20.52 | 20.00 | 20.45 | 530,057 | +0.66(+3.32%) |
Mar 10, 2016 | 20.22 | 20.32 | 19.61 | 19.79 | 785,550 | -0.33(-1.65%) |
Mar 09, 2016 | 20.02 | 20.29 | 19.87 | 20.13 | 569,922 | +0.27(+1.34%) |
Mar 08, 2016 | 19.73 | 20.06 | 19.63 | 19.86 | 623,268 | -0.03(-0.13%) |
Mar 07, 2016 | 19.67 | 20.08 | 19.60 | 19.89 | 677,029 | +0.09(+0.46%) |
Mar 04, 2016 | 19.76 | 19.83 | 19.59 | 19.79 | 535,205 | +0.08(+0.43%) |
Mar 03, 2016 | 19.64 | 19.89 | 19.56 | 19.71 | 804,317 | +0.05(+0.26%) |
Mar 02, 2016 | 19.81 | 20.00 | 19.37 | 19.66 | 933,728 | -0.27(-1.34%) |
Mar 01, 2016 | 19.52 | 20.02 | 19.50 | 19.92 | 1,131,573 | +0.57(+2.92%) |
Feb 29, 2016 | 19.37 | 19.50 | 19.07 | 19.36 | 660,151 | +0.05(+0.27%) |
Feb 26, 2016 | 19.31 | 19.45 | 19.15 | 19.31 | 626,690 | +0.21(+1.08%) |
Feb 25, 2016 | 18.68 | 19.11 | 18.63 | 19.10 | 741,545 | +0.51(+2.73%) |
Feb 24, 2016 | 18.43 | 18.64 | 17.88 | 18.59 | 847,316 | -0.13(-0.69%) |
Feb 23, 2016 | 18.76 | 19.04 | 18.59 | 18.72 | 860,086 | -0.14(-0.75%) |
Feb 22, 2016 | 19.15 | 19.33 | 18.81 | 18.86 | 1,040,605 | +0.00(+0.00%) |
Feb 19, 2016 | 18.84 | 18.92 | 18.59 | 18.86 | 727,909 | -0.26(-1.38%) |
Feb 18, 2016 | 19.35 | 19.35 | 18.94 | 19.13 | 650,732 | -0.08(-0.43%) |
Feb 17, 2016 | 18.58 | 19.29 | 18.57 | 19.21 | 1,124,444 | +0.91(+4.98%) |
Feb 16, 2016 | 18.32 | 18.34 | 17.96 | 18.30 | 1,032,201 | +0.30(+1.68%) |
Feb 12, 2016 | 17.29 | 18.00 | 18.00 | 18.00 | 1,008,638 | +0.85(+4.94%) |
Feb 11, 2016 | 17.52 | 17.52 | 16.84 | 17.15 | 1,105,523 | -0.35(-1.98%) |
Feb 10, 2016 | 17.62 | 17.88 | 17.34 | 17.50 | 613,775 | -0.04(-0.26%) |
Feb 09, 2016 | 17.59 | 17.80 | 17.27 | 17.54 | 973,875 | -0.19(-1.05%) |
Feb 08, 2016 | 17.82 | 17.90 | 17.55 | 17.73 | 944,602 | -0.40(-2.23%) |
Feb 05, 2016 | 18.38 | 18.46 | 18.08 | 18.13 | 558,678 | -0.22(-1.19%) |
Feb 04, 2016 | 18.07 | 18.43 | 18.05 | 18.35 | 647,465 | +0.43(+2.40%) |
Feb 03, 2016 | 17.93 | 18.01 | 17.57 | 17.92 | 720,398 | +0.33(+1.86%) |
Feb 02, 2016 | 17.74 | 17.76 | 17.45 | 17.59 | 725,664 | -0.60(-3.32%) |
Feb 01, 2016 | 18.31 | 18.35 | 17.75 | 18.20 | 522,125 | -0.10(-0.53%) |
Jan 29, 2016 | 18.20 | 18.32 | 17.70 | 18.29 | 680,181 | +0.24(+1.32%) |
Jan 28, 2016 | 18.04 | 18.16 | 17.72 | 18.06 | 631,411 | +0.39(+2.18%) |
Jan 27, 2016 | 17.44 | 17.95 | 17.38 | 17.67 | 754,334 | +0.18(+1.03%) |
Jan 26, 2016 | 17.39 | 17.69 | 17.36 | 17.49 | 510,826 | +0.32(+1.87%) |
Jan 25, 2016 | 17.73 | 17.73 | 17.14 | 17.17 | 546,291 | -0.61(-3.43%) |
Jan 22, 2016 | 17.70 | 17.85 | 17.64 | 17.78 | 982,495 | +0.60(+3.47%) |
Jan 21, 2016 | 16.89 | 17.39 | 16.88 | 17.18 | 897,049 | +0.42(+2.49%) |
Jan 20, 2016 | 16.51 | 16.93 | 16.25 | 16.77 | 1,248,145 | -0.06(-0.38%) |
Jan 19, 2016 | 17.09 | 17.14 | 16.68 | 16.83 | 935,720 | -0.17(-1.02%) |
Jan 15, 2016 | 17.08 | 17.00 | 17.00 | 17.00 | 919,210 | -0.80(-4.51%) |
Jan 14, 2016 | 17.62 | 17.88 | 17.26 | 17.81 | 652,157 | +0.24(+1.35%) |
Jan 13, 2016 | 18.15 | 18.27 | 17.48 | 17.57 | 508,796 | -0.45(-2.49%) |
Jan 12, 2016 | 18.10 | 18.26 | 17.65 | 18.02 | 617,692 | +0.06(+0.36%) |
Jan 11, 2016 | 18.42 | 18.43 | 17.71 | 17.95 | 621,566 | -0.21(-1.17%) |
Jan 08, 2016 | 18.29 | 18.48 | 18.16 | 18.16 | 669,561 | +0.04(+0.21%) |
Jan 07, 2016 | 18.67 | 18.74 | 18.11 | 18.13 | 905,122 | -0.90(-4.72%) |
Jan 06, 2016 | 18.95 | 19.18 | 18.84 | 19.02 | 674,419 | -0.38(-1.95%) |
Jan 05, 2016 | 19.64 | 19.72 | 19.27 | 19.40 | 547,846 | -0.22(-1.11%) |