Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 20.10 | 20.27 | 19.83 | 20.17 | 47,053 | -0.06(-0.32%) |
Mar 30, 2016 | 20.80 | 20.80 | 20.16 | 20.24 | 27,217 | -0.53(-2.55%) |
Mar 29, 2016 | 20.53 | 20.79 | 20.26 | 20.77 | 34,583 | +0.49(+2.44%) |
Mar 28, 2016 | 19.72 | 20.38 | 19.72 | 20.27 | 27,830 | +0.43(+2.17%) |
Mar 24, 2016 | 20.05 | 19.84 | 19.84 | 19.84 | 25,915 | -0.23(-1.14%) |
Mar 23, 2016 | 20.57 | 20.60 | 20.05 | 20.07 | 31,170 | -0.51(-2.49%) |
Mar 22, 2016 | 20.73 | 20.81 | 20.31 | 20.59 | 35,744 | -0.14(-0.66%) |
Mar 21, 2016 | 20.68 | 20.83 | 20.67 | 20.72 | 31,521 | +0.09(+0.44%) |
Mar 18, 2016 | 20.58 | 20.80 | 20.19 | 20.63 | 63,541 | +0.14(+0.67%) |
Mar 17, 2016 | 19.76 | 20.69 | 19.68 | 20.49 | 28,068 | +0.67(+3.37%) |
Mar 16, 2016 | 19.70 | 19.92 | 19.57 | 19.83 | 14,395 | +0.16(+0.84%) |
Mar 15, 2016 | 19.65 | 20.17 | 19.57 | 19.66 | 59,764 | -0.17(-0.88%) |
Mar 14, 2016 | 19.78 | 19.92 | 19.61 | 19.84 | 46,296 | +0.05(+0.28%) |
Mar 11, 2016 | 19.63 | 19.83 | 19.45 | 19.78 | 23,363 | +0.18(+0.93%) |
Mar 10, 2016 | 19.71 | 19.75 | 19.28 | 19.60 | 60,410 | -0.07(-0.37%) |
Mar 09, 2016 | 19.60 | 19.74 | 19.52 | 19.67 | 39,830 | +0.10(+0.51%) |
Mar 08, 2016 | 19.61 | 19.73 | 19.53 | 19.57 | 45,265 | -0.10(-0.51%) |
Mar 07, 2016 | 19.60 | 19.73 | 19.48 | 19.67 | 56,522 | +0.06(+0.32%) |
Mar 04, 2016 | 19.51 | 19.86 | 19.35 | 19.61 | 78,373 | +0.00(+0.02%) |
Mar 03, 2016 | 19.95 | 19.96 | 19.56 | 19.60 | 34,840 | -0.34(-1.71%) |
Mar 02, 2016 | 20.23 | 20.42 | 19.66 | 19.94 | 29,242 | -0.16(-0.82%) |
Mar 01, 2016 | 19.65 | 20.44 | 19.65 | 20.11 | 75,818 | +0.52(+2.65%) |
Feb 29, 2016 | 19.55 | 20.07 | 19.45 | 19.59 | 79,853 | -0.01(-0.05%) |
Feb 26, 2016 | 19.66 | 19.79 | 19.52 | 19.60 | 24,420 | +0.14(+0.70%) |
Feb 25, 2016 | 19.51 | 19.52 | 19.23 | 19.46 | 25,068 | -0.08(-0.42%) |
Feb 24, 2016 | 19.26 | 19.57 | 18.96 | 19.54 | 36,829 | +0.17(+0.89%) |
Feb 23, 2016 | 19.57 | 19.76 | 19.14 | 19.37 | 57,264 | -0.21(-1.07%) |
Feb 22, 2016 | 19.42 | 19.76 | 19.40 | 19.58 | 45,999 | +0.21(+1.08%) |
Feb 19, 2016 | 18.97 | 19.53 | 18.03 | 19.37 | 51,491 | +0.44(+2.31%) |
Feb 18, 2016 | 19.48 | 19.62 | 18.85 | 18.93 | 71,351 | -0.88(-4.46%) |
Feb 17, 2016 | 20.17 | 20.21 | 19.46 | 19.82 | 65,603 | -0.34(-1.67%) |
Feb 16, 2016 | 19.97 | 20.78 | 19.97 | 20.15 | 51,039 | -0.16(-0.81%) |
Feb 12, 2016 | 19.91 | 20.32 | 20.32 | 20.32 | 42,076 | +0.51(+2.57%) |
Feb 11, 2016 | 19.32 | 20.03 | 19.32 | 19.81 | 27,302 | +0.08(+0.42%) |
Feb 10, 2016 | 19.67 | 20.03 | 19.49 | 19.73 | 51,993 | +0.05(+0.23%) |
Feb 09, 2016 | 19.25 | 19.97 | 19.25 | 19.68 | 26,098 | +0.28(+1.45%) |
Feb 08, 2016 | 18.95 | 19.59 | 18.88 | 19.40 | 34,370 | +0.12(+0.61%) |
Feb 05, 2016 | 19.60 | 19.76 | 19.17 | 19.28 | 48,258 | -0.36(-1.85%) |
Feb 04, 2016 | 19.45 | 19.98 | 19.32 | 19.64 | 20,232 | +0.16(+0.84%) |
Feb 03, 2016 | 19.90 | 20.12 | 18.90 | 19.48 | 41,229 | -0.31(-1.56%) |
Feb 02, 2016 | 19.60 | 20.06 | 19.42 | 19.79 | 38,688 | -0.11(-0.55%) |
Feb 01, 2016 | 19.57 | 20.21 | 19.14 | 19.90 | 98,788 | +0.03(+0.14%) |
Jan 29, 2016 | 19.01 | 19.87 | 19.01 | 19.87 | 64,496 | +0.92(+4.85%) |
Jan 28, 2016 | 18.71 | 19.02 | 18.71 | 18.95 | 19,813 | +0.36(+1.96%) |
Jan 27, 2016 | 18.54 | 18.76 | 18.47 | 18.59 | 53,521 | +0.03(+0.15%) |
Jan 26, 2016 | 18.03 | 18.52 | 17.88 | 18.56 | 39,340 | +0.68(+3.82%) |
Jan 25, 2016 | 17.96 | 18.08 | 17.61 | 17.88 | 31,665 | -0.08(-0.46%) |
Jan 22, 2016 | 17.65 | 18.09 | 17.50 | 17.96 | 35,950 | +0.57(+3.30%) |
Jan 21, 2016 | 17.02 | 17.58 | 16.87 | 17.39 | 37,600 | +0.36(+2.14%) |
Jan 20, 2016 | 16.32 | 17.29 | 16.24 | 17.02 | 37,996 | +0.28(+1.69%) |
Jan 19, 2016 | 16.93 | 17.12 | 16.48 | 16.74 | 28,218 | -0.08(-0.49%) |
Jan 15, 2016 | 17.07 | 16.82 | 16.82 | 16.82 | 80,307 | -0.67(-3.85%) |
Jan 14, 2016 | 17.60 | 17.76 | 17.30 | 17.50 | 44,834 | +0.07(+0.42%) |
Jan 13, 2016 | 18.12 | 18.34 | 17.29 | 17.42 | 42,379 | -0.66(-3.67%) |
Jan 12, 2016 | 18.55 | 18.60 | 17.75 | 18.09 | 59,959 | -0.19(-1.05%) |
Jan 11, 2016 | 17.98 | 18.49 | 17.80 | 18.28 | 34,537 | +0.30(+1.67%) |
Jan 08, 2016 | 18.10 | 18.35 | 17.89 | 17.98 | 42,491 | -0.07(-0.40%) |
Jan 07, 2016 | 17.87 | 18.19 | 17.83 | 18.05 | 35,790 | -0.15(-0.80%) |
Jan 06, 2016 | 17.75 | 18.29 | 17.75 | 18.20 | 43,785 | +0.27(+1.52%) |
Jan 05, 2016 | 17.91 | 18.34 | 17.78 | 17.92 | 20,671 | +0.01(+0.05%) |