Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 22.57 | 22.60 | 22.45 | 22.45 | 19,077 | +0.00(+0.00%) |
Mar 30, 2016 | 22.42 | 22.49 | 22.37 | 22.45 | 13,951 | +0.17(+0.77%) |
Mar 29, 2016 | 22.27 | 22.40 | 22.27 | 22.28 | 12,375 | +0.02(+0.08%) |
Mar 28, 2016 | 22.22 | 22.40 | 22.22 | 22.26 | 8,102 | -0.06(-0.28%) |
Mar 24, 2016 | 22.28 | 22.32 | 22.32 | 22.32 | 17,261 | -0.03(-0.12%) |
Mar 23, 2016 | 22.45 | 22.45 | 22.29 | 22.35 | 6,524 | -0.05(-0.24%) |
Mar 22, 2016 | 22.39 | 22.57 | 22.28 | 22.40 | 6,091 | +0.05(+0.24%) |
Mar 21, 2016 | 22.41 | 22.57 | 22.35 | 22.35 | 35,818 | -0.07(-0.32%) |
Mar 18, 2016 | 22.36 | 22.45 | 22.36 | 22.42 | 13,232 | -0.01(-0.04%) |
Mar 17, 2016 | 22.44 | 22.45 | 22.24 | 22.43 | 12,334 | +0.22(+1.01%) |
Mar 16, 2016 | 22.38 | 22.43 | 22.14 | 22.21 | 49,680 | -0.06(-0.28%) |
Mar 15, 2016 | 22.31 | 22.40 | 22.27 | 22.27 | 6,479 | -0.08(-0.36%) |
Mar 14, 2016 | 22.31 | 22.64 | 22.31 | 22.35 | 5,530 | -0.02(-0.08%) |
Mar 11, 2016 | 22.40 | 22.44 | 22.28 | 22.37 | 41,022 | +0.09(+0.40%) |
Mar 10, 2016 | 22.27 | 22.35 | 22.27 | 22.28 | 5,604 | +0.00(+0.00%) |
Mar 09, 2016 | 22.31 | 22.36 | 22.28 | 22.28 | 26,659 | -0.07(-0.32%) |
Mar 08, 2016 | 22.28 | 22.36 | 22.27 | 22.35 | 16,599 | +0.04(+0.16%) |
Mar 07, 2016 | 22.32 | 22.34 | 22.27 | 22.31 | 20,886 | +0.04(+0.16%) |
Mar 04, 2016 | 22.25 | 22.40 | 22.25 | 22.28 | 25,721 | +0.13(+0.61%) |
Mar 03, 2016 | 22.08 | 22.21 | 22.08 | 22.14 | 14,135 | +0.12(+0.53%) |
Mar 02, 2016 | 22.03 | 22.17 | 22.02 | 22.03 | 42,899 | -0.16(-0.73%) |
Mar 01, 2016 | 22.30 | 22.30 | 22.05 | 22.19 | 71,314 | +0.03(+0.12%) |
Feb 29, 2016 | 22.04 | 22.16 | 22.04 | 22.16 | 10,372 | +0.13(+0.57%) |
Feb 26, 2016 | 22.14 | 22.14 | 22.04 | 22.04 | 11,362 | -0.03(-0.12%) |
Feb 25, 2016 | 22.05 | 22.13 | 22.05 | 22.06 | 11,122 | -0.03(-0.14%) |
Feb 24, 2016 | 22.07 | 22.10 | 22.06 | 22.09 | 5,017 | +0.02(+0.08%) |
Feb 23, 2016 | 22.13 | 22.13 | 22.07 | 22.08 | 10,769 | -0.00(-0.02%) |
Feb 22, 2016 | 22.06 | 22.22 | 22.06 | 22.08 | 26,726 | +0.01(+0.04%) |
Feb 19, 2016 | 22.14 | 22.14 | 22.07 | 22.07 | 6,594 | +0.00(+0.00%) |
Feb 18, 2016 | 22.11 | 22.16 | 22.07 | 22.07 | 3,728 | -0.07(-0.32%) |
Feb 17, 2016 | 22.14 | 22.15 | 22.01 | 22.14 | 104,128 | +0.06(+0.28%) |
Feb 16, 2016 | 22.16 | 22.21 | 22.07 | 22.08 | 88,762 | +0.04(+0.16%) |
Feb 12, 2016 | 22.04 | 22.05 | 22.05 | 22.05 | 226,956 | +0.03(+0.12%) |
Feb 11, 2016 | 21.98 | 22.12 | 21.95 | 22.02 | 22,190 | +0.07(+0.33%) |
Feb 10, 2016 | 21.95 | 22.00 | 21.90 | 21.95 | 46,839 | +0.02(+0.08%) |
Feb 09, 2016 | 21.89 | 21.94 | 21.87 | 21.93 | 13,047 | +0.07(+0.33%) |
Feb 08, 2016 | 21.93 | 21.93 | 21.78 | 21.86 | 58,921 | +0.01(+0.04%) |
Feb 05, 2016 | 21.85 | 21.89 | 21.72 | 21.85 | 23,632 | -0.01(-0.04%) |
Feb 04, 2016 | 21.75 | 21.91 | 21.74 | 21.86 | 57,241 | +0.12(+0.54%) |
Feb 03, 2016 | 21.73 | 21.76 | 21.73 | 21.74 | 31,739 | +0.02(+0.08%) |
Feb 02, 2016 | 21.68 | 21.77 | 21.62 | 21.72 | 61,294 | -0.08(-0.37%) |
Feb 01, 2016 | 21.76 | 21.83 | 21.76 | 21.80 | 31,008 | +0.02(+0.08%) |
Jan 29, 2016 | 21.75 | 21.88 | 21.75 | 21.78 | 14,096 | +0.05(+0.25%) |
Jan 28, 2016 | 21.75 | 21.86 | 21.72 | 21.73 | 18,107 | -0.10(-0.45%) |
Jan 27, 2016 | 21.75 | 21.83 | 21.74 | 21.83 | 34,373 | +0.00(+0.00%) |
Jan 26, 2016 | 21.80 | 21.91 | 21.73 | 21.83 | 20,777 | -0.07(-0.33%) |
Jan 25, 2016 | 21.78 | 21.94 | 21.72 | 21.90 | 47,014 | +0.04(+0.21%) |
Jan 22, 2016 | 21.87 | 21.87 | 21.78 | 21.86 | 85,057 | +0.04(+0.21%) |
Jan 21, 2016 | 21.70 | 21.82 | 21.67 | 21.81 | 9,355 | +0.05(+0.25%) |
Jan 20, 2016 | 21.64 | 21.77 | 21.64 | 21.76 | 57,132 | +0.09(+0.41%) |
Jan 19, 2016 | 21.76 | 21.78 | 21.60 | 21.67 | 313,964 | -0.05(-0.25%) |
Jan 15, 2016 | 21.61 | 21.72 | 21.72 | 21.72 | 29,176 | +0.02(+0.08%) |
Jan 14, 2016 | 21.69 | 21.76 | 21.69 | 21.70 | 23,922 | +0.01(+0.04%) |
Jan 13, 2016 | 21.62 | 21.76 | 21.57 | 21.69 | 228,110 | +0.09(+0.42%) |
Jan 12, 2016 | 21.67 | 21.67 | 21.55 | 21.61 | 50,124 | -0.02(-0.08%) |
Jan 11, 2016 | 21.51 | 21.65 | 21.51 | 21.62 | 51,027 | +0.16(+0.75%) |
Jan 08, 2016 | 21.38 | 21.50 | 21.38 | 21.46 | 74,101 | +0.01(+0.04%) |
Jan 07, 2016 | 21.33 | 21.52 | 21.33 | 21.45 | 120,129 | -0.11(-0.50%) |
Jan 06, 2016 | 21.40 | 21.58 | 21.37 | 21.56 | 116,989 | -0.03(-0.12%) |
Jan 05, 2016 | 21.64 | 21.72 | 21.54 | 21.59 | 128,181 | -0.14(-0.66%) |