Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 23.16 | 23.62 | 23.03 | 23.43 | 329,988 | +0.34(+1.47%) |
Mar 30, 2016 | 23.25 | 23.30 | 22.68 | 23.09 | 223,117 | +0.08(+0.35%) |
Mar 29, 2016 | 22.52 | 23.03 | 22.33 | 23.01 | 370,341 | +0.51(+2.27%) |
Mar 28, 2016 | 22.03 | 22.63 | 21.97 | 22.50 | 210,614 | +0.49(+2.23%) |
Mar 24, 2016 | 22.65 | 22.01 | 22.01 | 22.01 | 633,500 | -0.67(-2.95%) |
Mar 23, 2016 | 23.09 | 23.23 | 22.65 | 22.68 | 293,149 | -0.50(-2.16%) |
Mar 22, 2016 | 23.54 | 23.75 | 22.84 | 23.18 | 466,283 | -0.48(-2.03%) |
Mar 21, 2016 | 23.71 | 23.89 | 23.01 | 23.66 | 581,325 | +0.35(+1.50%) |
Mar 18, 2016 | 21.93 | 23.63 | 21.93 | 23.31 | 1,584,905 | +1.51(+6.93%) |
Mar 17, 2016 | 21.53 | 22.00 | 21.32 | 21.80 | 153,694 | +0.20(+0.93%) |
Mar 16, 2016 | 21.00 | 21.69 | 20.94 | 21.60 | 220,824 | +0.55(+2.61%) |
Mar 15, 2016 | 21.40 | 21.69 | 20.89 | 21.05 | 241,089 | -0.44(-2.05%) |
Mar 14, 2016 | 21.49 | 22.00 | 21.35 | 21.49 | 343,696 | +0.05(+0.23%) |
Mar 11, 2016 | 21.44 | 21.81 | 21.20 | 21.44 | 423,104 | +0.18(+0.85%) |
Mar 10, 2016 | 20.83 | 21.69 | 20.39 | 21.26 | 548,873 | +0.58(+2.80%) |
Mar 09, 2016 | 20.37 | 20.72 | 20.16 | 20.68 | 319,189 | +0.50(+2.48%) |
Mar 08, 2016 | 20.25 | 20.57 | 20.03 | 20.18 | 293,730 | -0.08(-0.39%) |
Mar 07, 2016 | 20.72 | 20.90 | 20.08 | 20.26 | 450,043 | -0.44(-2.13%) |
Mar 04, 2016 | 20.22 | 20.88 | 19.93 | 20.70 | 309,464 | +0.41(+2.02%) |
Mar 03, 2016 | 20.46 | 20.57 | 19.75 | 20.29 | 301,841 | -0.12(-0.59%) |
Mar 02, 2016 | 20.84 | 20.91 | 20.22 | 20.41 | 249,093 | -0.54(-2.58%) |
Mar 01, 2016 | 20.13 | 21.07 | 19.95 | 20.95 | 635,931 | +0.75(+3.71%) |
Feb 29, 2016 | 20.21 | 20.57 | 19.81 | 20.20 | 476,346 | +0.00(+0.00%) |
Feb 26, 2016 | 20.85 | 21.08 | 20.19 | 20.20 | 559,202 | -0.50(-2.42%) |
Feb 25, 2016 | 20.98 | 21.27 | 20.65 | 20.70 | 471,349 | -0.08(-0.38%) |
Feb 24, 2016 | 20.25 | 20.90 | 19.91 | 20.78 | 803,353 | +0.42(+2.06%) |
Feb 23, 2016 | 21.00 | 21.30 | 20.20 | 20.36 | 726,784 | -0.67(-3.19%) |
Feb 22, 2016 | 21.26 | 21.44 | 20.79 | 21.03 | 906,685 | +0.03(+0.14%) |
Feb 19, 2016 | 20.69 | 21.68 | 20.64 | 21.00 | 5,021,983 | +0.11(+0.53%) |
Feb 18, 2016 | 21.89 | 22.22 | 20.47 | 20.89 | 727,756 | -0.67(-3.11%) |
Feb 17, 2016 | 20.13 | 22.18 | 20.00 | 21.56 | 630,219 | +0.30(+1.41%) |
Feb 16, 2016 | 20.42 | 21.76 | 20.42 | 21.26 | 259,944 | +0.96(+4.73%) |
Feb 12, 2016 | 19.81 | 20.30 | 20.30 | 20.30 | 232,600 | +0.48(+2.42%) |
Feb 11, 2016 | 19.25 | 20.52 | 19.25 | 19.82 | 214,072 | +0.03(+0.15%) |
Feb 10, 2016 | 19.32 | 20.15 | 19.22 | 19.79 | 258,645 | +0.58(+3.02%) |
Feb 09, 2016 | 19.26 | 19.80 | 18.99 | 19.21 | 290,322 | -0.29(-1.49%) |
Feb 08, 2016 | 19.92 | 20.23 | 18.97 | 19.50 | 581,481 | -1.37(-6.56%) |
Feb 05, 2016 | 20.87 | 21.40 | 20.40 | 20.87 | 554,125 | +0.14(+0.68%) |
Feb 04, 2016 | 21.11 | 21.29 | 20.43 | 20.73 | 216,276 | -0.38(-1.80%) |
Feb 03, 2016 | 22.20 | 22.34 | 21.01 | 21.11 | 415,261 | -1.01(-4.57%) |
Feb 02, 2016 | 21.61 | 22.50 | 21.27 | 22.12 | 553,946 | +0.25(+1.14%) |
Feb 01, 2016 | 21.33 | 22.24 | 20.54 | 21.87 | 1,085,086 | -0.48(-2.15%) |
Jan 29, 2016 | 21.45 | 22.53 | 21.41 | 22.35 | 760,941 | +0.97(+4.54%) |
Jan 28, 2016 | 21.00 | 21.67 | 20.72 | 21.38 | 627,124 | +0.61(+2.94%) |
Jan 27, 2016 | 20.50 | 21.01 | 20.19 | 20.77 | 381,741 | +0.19(+0.92%) |
Jan 26, 2016 | 19.77 | 20.63 | 19.76 | 20.58 | 401,178 | +0.81(+4.10%) |
Jan 25, 2016 | 19.31 | 19.84 | 18.97 | 19.77 | 324,151 | +0.29(+1.49%) |
Jan 22, 2016 | 19.08 | 19.64 | 18.86 | 19.48 | 522,777 | +0.76(+4.06%) |
Jan 21, 2016 | 18.60 | 19.29 | 18.48 | 18.72 | 269,921 | +0.02(+0.11%) |
Jan 20, 2016 | 18.77 | 19.03 | 17.97 | 18.70 | 320,193 | -0.10(-0.53%) |
Jan 19, 2016 | 19.12 | 19.55 | 18.38 | 18.80 | 655,162 | -0.02(-0.11%) |
Jan 15, 2016 | 17.35 | 18.82 | 18.82 | 18.82 | 795,800 | +1.09(+6.15%) |
Jan 14, 2016 | 17.64 | 18.03 | 17.19 | 17.73 | 685,779 | +0.15(+0.85%) |
Jan 13, 2016 | 17.39 | 18.25 | 17.35 | 17.58 | 259,941 | +0.08(+0.46%) |
Jan 12, 2016 | 18.77 | 19.20 | 17.44 | 17.50 | 832,224 | -0.77(-4.21%) |
Jan 11, 2016 | 18.85 | 19.60 | 18.00 | 18.27 | 494,908 | +0.11(+0.61%) |
Jan 08, 2016 | 18.51 | 18.76 | 18.08 | 18.16 | 337,016 | -0.18(-0.98%) |
Jan 07, 2016 | 18.18 | 18.64 | 17.96 | 18.34 | 313,907 | -0.26(-1.40%) |
Jan 06, 2016 | 18.19 | 19.07 | 17.80 | 18.60 | 485,388 | +0.62(+3.45%) |
Jan 05, 2016 | 17.36 | 18.25 | 17.36 | 17.98 | 342,071 | +0.65(+3.75%) |