Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 21.72 | 21.85 | 21.51 | 21.71 | 187,169 | -0.12(-0.53%) |
Mar 30, 2016 | 21.74 | 22.03 | 21.61 | 21.82 | 170,714 | +0.15(+0.67%) |
Mar 29, 2016 | 21.29 | 21.69 | 21.01 | 21.68 | 297,214 | +0.35(+1.63%) |
Mar 28, 2016 | 21.40 | 21.63 | 21.24 | 21.33 | 253,941 | -0.06(-0.27%) |
Mar 24, 2016 | 21.46 | 21.39 | 21.39 | 21.39 | 436,378 | -0.19(-0.87%) |
Mar 23, 2016 | 21.87 | 22.01 | 21.56 | 21.58 | 304,810 | -0.40(-1.82%) |
Mar 22, 2016 | 21.98 | 22.08 | 21.42 | 21.98 | 359,394 | -0.12(-0.56%) |
Mar 21, 2016 | 22.22 | 22.27 | 21.88 | 22.10 | 225,883 | -0.10(-0.46%) |
Mar 18, 2016 | 22.01 | 22.29 | 21.97 | 22.20 | 616,061 | +0.33(+1.53%) |
Mar 17, 2016 | 21.55 | 21.99 | 21.01 | 21.87 | 361,116 | +0.33(+1.55%) |
Mar 16, 2016 | 21.56 | 21.92 | 21.33 | 21.53 | 307,445 | -0.13(-0.60%) |
Mar 15, 2016 | 21.84 | 21.95 | 21.64 | 21.66 | 276,854 | -0.36(-1.61%) |
Mar 14, 2016 | 21.89 | 22.14 | 21.77 | 22.02 | 391,901 | +0.09(+0.43%) |
Mar 11, 2016 | 21.62 | 22.01 | 21.29 | 21.93 | 264,699 | +0.46(+2.16%) |
Mar 10, 2016 | 21.35 | 21.55 | 21.08 | 21.46 | 386,857 | +0.22(+1.06%) |
Mar 09, 2016 | 21.48 | 21.61 | 21.12 | 21.24 | 368,723 | -0.08(-0.37%) |
Mar 08, 2016 | 21.58 | 21.72 | 21.29 | 21.32 | 300,136 | -0.46(-2.10%) |
Mar 07, 2016 | 21.37 | 21.82 | 21.32 | 21.77 | 349,563 | +0.26(+1.21%) |
Mar 04, 2016 | 21.65 | 21.65 | 21.36 | 21.51 | 498,567 | -0.04(-0.17%) |
Mar 03, 2016 | 21.44 | 21.67 | 21.28 | 21.55 | 501,757 | +0.15(+0.68%) |
Mar 02, 2016 | 21.39 | 21.69 | 21.16 | 21.40 | 472,428 | -0.06(-0.27%) |
Mar 01, 2016 | 20.97 | 21.49 | 20.97 | 21.46 | 682,223 | +0.54(+2.60%) |
Feb 29, 2016 | 21.48 | 21.54 | 20.89 | 20.92 | 353,454 | -0.62(-2.86%) |
Feb 26, 2016 | 21.10 | 21.61 | 21.08 | 21.53 | 253,310 | +0.62(+2.95%) |
Feb 25, 2016 | 20.66 | 21.11 | 20.61 | 20.92 | 322,230 | +0.28(+1.34%) |
Feb 24, 2016 | 20.29 | 20.65 | 19.99 | 20.64 | 266,591 | +0.09(+0.46%) |
Feb 23, 2016 | 20.70 | 20.91 | 20.38 | 20.55 | 331,760 | -0.23(-1.12%) |
Feb 22, 2016 | 20.69 | 20.86 | 20.52 | 20.78 | 255,969 | +0.25(+1.24%) |
Feb 19, 2016 | 20.31 | 20.71 | 20.31 | 20.52 | 339,163 | +0.15(+0.71%) |
Feb 18, 2016 | 20.76 | 20.76 | 20.16 | 20.38 | 377,519 | -0.36(-1.71%) |
Feb 17, 2016 | 21.22 | 21.23 | 20.67 | 20.74 | 264,491 | -0.31(-1.48%) |
Feb 16, 2016 | 20.87 | 21.30 | 20.46 | 21.05 | 274,258 | +0.52(+2.51%) |
Feb 12, 2016 | 20.13 | 20.53 | 20.53 | 20.53 | 272,219 | +0.81(+4.12%) |
Feb 11, 2016 | 19.61 | 19.85 | 19.27 | 19.72 | 438,130 | -0.34(-1.70%) |
Feb 10, 2016 | 20.37 | 20.79 | 20.06 | 20.06 | 292,712 | -0.15(-0.72%) |
Feb 09, 2016 | 19.76 | 20.42 | 19.76 | 20.21 | 313,110 | +0.11(+0.54%) |
Feb 08, 2016 | 20.04 | 20.18 | 19.43 | 20.10 | 395,757 | -0.05(-0.25%) |
Feb 05, 2016 | 20.56 | 20.65 | 20.14 | 20.15 | 417,046 | -0.36(-1.78%) |
Feb 04, 2016 | 20.70 | 20.96 | 20.28 | 20.51 | 691,547 | -0.24(-1.14%) |
Feb 03, 2016 | 20.97 | 21.31 | 20.23 | 20.75 | 528,547 | -0.04(-0.21%) |
Feb 02, 2016 | 20.94 | 21.22 | 20.57 | 20.79 | 335,566 | -0.54(-2.52%) |
Feb 01, 2016 | 20.87 | 21.47 | 20.62 | 21.33 | 595,576 | +0.12(+0.57%) |
Jan 29, 2016 | 20.93 | 21.22 | 20.41 | 21.21 | 1,036,519 | +0.04(+0.17%) |
Jan 28, 2016 | 20.48 | 21.47 | 20.48 | 21.17 | 398,856 | +0.52(+2.53%) |
Jan 27, 2016 | 20.70 | 21.11 | 20.50 | 20.65 | 459,769 | -0.16(-0.79%) |
Jan 26, 2016 | 20.23 | 20.83 | 20.23 | 20.81 | 250,068 | +0.69(+3.45%) |
Jan 25, 2016 | 20.68 | 20.75 | 20.06 | 20.12 | 419,539 | -0.64(-3.10%) |
Jan 22, 2016 | 20.76 | 20.83 | 20.47 | 20.76 | 385,477 | +0.31(+1.54%) |
Jan 21, 2016 | 20.83 | 21.09 | 20.43 | 20.45 | 425,024 | -0.39(-1.89%) |
Jan 20, 2016 | 20.66 | 21.09 | 20.29 | 20.84 | 488,542 | -0.19(-0.92%) |
Jan 19, 2016 | 21.24 | 21.27 | 20.78 | 21.04 | 406,591 | +0.04(+0.17%) |
Jan 15, 2016 | 20.59 | 21.00 | 21.00 | 21.00 | 499,634 | -0.24(-1.15%) |
Jan 14, 2016 | 20.93 | 21.34 | 20.63 | 21.24 | 417,154 | +0.53(+2.56%) |
Jan 13, 2016 | 21.53 | 21.53 | 20.51 | 20.71 | 351,281 | -0.69(-3.21%) |
Jan 12, 2016 | 21.56 | 21.56 | 21.01 | 21.40 | 276,693 | +0.05(+0.23%) |
Jan 11, 2016 | 21.40 | 21.64 | 21.16 | 21.35 | 491,871 | +0.10(+0.47%) |
Jan 08, 2016 | 21.97 | 22.11 | 21.23 | 21.25 | 573,486 | -0.63(-2.88%) |
Jan 07, 2016 | 22.15 | 22.42 | 21.83 | 21.88 | 361,058 | -0.74(-3.26%) |
Jan 06, 2016 | 22.26 | 22.79 | 22.08 | 22.62 | 206,293 | -0.15(-0.66%) |
Jan 05, 2016 | 22.83 | 23.01 | 22.67 | 22.77 | 277,554 | +0.02(+0.09%) |