Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 20.40 | 20.80 | 20.00 | 20.40 | 9,820 | -0.10(-0.49%) |
Mar 30, 2016 | 20.70 | 20.90 | 20.30 | 20.50 | 10,669 | +0.10(+0.49%) |
Mar 29, 2016 | 20.60 | 20.60 | 20.40 | 20.40 | 6,025 | -0.30(-1.45%) |
Mar 28, 2016 | 20.50 | 20.90 | 20.40 | 20.70 | 3,999 | +0.20(+0.98%) |
Mar 24, 2016 | 20.50 | 20.50 | 20.50 | 20.50 | 10,750 | +0.10(+0.49%) |
Mar 23, 2016 | 21.30 | 21.60 | 20.40 | 20.40 | 14,380 | -0.90(-4.23%) |
Mar 22, 2016 | 20.70 | 21.50 | 20.70 | 21.30 | 7,602 | +0.70(+3.40%) |
Mar 21, 2016 | 21.30 | 21.30 | 20.60 | 20.60 | 9,976 | -1.00(-4.63%) |
Mar 18, 2016 | 21.40 | 21.70 | 21.00 | 21.60 | 4,123 | +0.20(+0.93%) |
Mar 17, 2016 | 21.00 | 22.60 | 21.00 | 21.40 | 11,352 | -0.60(-2.73%) |
Mar 16, 2016 | 20.50 | 22.30 | 20.30 | 22.00 | 10,750 | +1.10(+5.26%) |
Mar 15, 2016 | 21.30 | 21.50 | 20.15 | 20.90 | 19,823 | -0.30(-1.42%) |
Mar 14, 2016 | 22.60 | 22.60 | 20.63 | 21.20 | 20,850 | -1.30(-5.78%) |
Mar 11, 2016 | 21.50 | 23.60 | 20.60 | 22.50 | 57,767 | +0.00(+0.00%) |
Mar 10, 2016 | 23.25 | 23.50 | 22.50 | 22.50 | 19,059 | -0.40(-1.75%) |
Mar 09, 2016 | 21.80 | 23.35 | 21.73 | 22.90 | 11,070 | +1.40(+6.51%) |
Mar 08, 2016 | 22.10 | 24.00 | 21.50 | 21.50 | 17,022 | -0.50(-2.27%) |
Mar 07, 2016 | 24.10 | 24.10 | 21.50 | 22.00 | 23,526 | -2.30(-9.47%) |
Mar 04, 2016 | 24.10 | 24.60 | 24.00 | 24.30 | 5,999 | +0.20(+0.83%) |
Mar 03, 2016 | 24.20 | 25.20 | 24.10 | 24.10 | 6,538 | -0.40(-1.63%) |
Mar 02, 2016 | 24.30 | 24.80 | 23.90 | 24.50 | 7,151 | +0.30(+1.24%) |
Mar 01, 2016 | 25.60 | 25.60 | 23.60 | 24.20 | 16,044 | -0.80(-3.20%) |
Feb 29, 2016 | 25.00 | 25.78 | 23.80 | 25.00 | 10,492 | +0.10(+0.40%) |
Feb 26, 2016 | 23.70 | 25.40 | 23.60 | 24.90 | 14,028 | +1.20(+5.06%) |
Feb 25, 2016 | 23.70 | 23.90 | 23.30 | 23.70 | 13,934 | -0.10(-0.42%) |
Feb 24, 2016 | 23.40 | 23.80 | 23.10 | 23.80 | 5,529 | -0.10(-0.42%) |
Feb 23, 2016 | 23.50 | 24.20 | 23.50 | 23.90 | 8,248 | +0.40(+1.70%) |
Feb 22, 2016 | 23.00 | 23.95 | 23.00 | 23.50 | 7,678 | +0.90(+3.98%) |
Feb 19, 2016 | 22.00 | 24.20 | 22.00 | 22.60 | 13,522 | -1.10(-4.64%) |
Feb 18, 2016 | 22.90 | 24.80 | 22.90 | 23.70 | 27,557 | +0.30(+1.28%) |
Feb 17, 2016 | 24.20 | 25.10 | 23.20 | 23.40 | 9,237 | -0.30(-1.27%) |
Feb 16, 2016 | 22.40 | 24.00 | 22.40 | 23.70 | 8,677 | +1.40(+6.28%) |
Feb 12, 2016 | 21.40 | 22.30 | 22.30 | 22.30 | 2,570 | +0.90(+4.21%) |
Feb 11, 2016 | 20.80 | 21.40 | 20.60 | 21.40 | 4,703 | +0.20(+0.94%) |
Feb 10, 2016 | 20.60 | 21.90 | 20.60 | 21.20 | 5,802 | +0.70(+3.41%) |
Feb 09, 2016 | 20.50 | 21.69 | 20.11 | 20.50 | 12,482 | +0.00(+0.00%) |
Feb 08, 2016 | 21.50 | 21.50 | 19.85 | 20.50 | 28,590 | -1.30(-5.96%) |
Feb 05, 2016 | 22.60 | 23.10 | 21.60 | 21.80 | 13,268 | -1.10(-4.80%) |
Feb 04, 2016 | 23.50 | 23.80 | 22.70 | 22.90 | 8,324 | -0.40(-1.72%) |
Feb 03, 2016 | 23.00 | 23.50 | 23.00 | 23.30 | 6,728 | +0.40(+1.75%) |
Feb 02, 2016 | 22.70 | 23.20 | 22.50 | 22.90 | 12,875 | +0.00(+0.00%) |
Feb 01, 2016 | 23.10 | 23.10 | 22.20 | 22.90 | 8,604 | -0.60(-2.55%) |
Jan 29, 2016 | 22.90 | 24.20 | 22.80 | 23.50 | 11,506 | +0.70(+3.07%) |
Jan 28, 2016 | 23.50 | 23.85 | 22.20 | 22.80 | 16,428 | -0.40(-1.72%) |
Jan 27, 2016 | 25.90 | 25.90 | 23.05 | 23.20 | 18,499 | -2.50(-9.73%) |
Jan 26, 2016 | 25.20 | 26.80 | 25.20 | 25.70 | 14,560 | +0.40(+1.58%) |
Jan 25, 2016 | 24.50 | 25.90 | 24.20 | 25.30 | 46,822 | +0.80(+3.27%) |
Jan 22, 2016 | 22.50 | 25.00 | 22.50 | 24.50 | 18,711 | +2.40(+10.86%) |
Jan 21, 2016 | 21.00 | 22.10 | 21.00 | 22.10 | 4,168 | +1.10(+5.24%) |
Jan 20, 2016 | 21.30 | 22.30 | 20.70 | 21.00 | 27,417 | -0.30(-1.41%) |
Jan 19, 2016 | 21.50 | 22.40 | 21.00 | 21.30 | 19,840 | +0.60(+2.90%) |
Jan 15, 2016 | 21.20 | 20.70 | 20.70 | 20.70 | 9,450 | -0.90(-4.17%) |
Jan 14, 2016 | 20.60 | 21.80 | 20.00 | 21.60 | 16,464 | +1.00(+4.85%) |
Jan 13, 2016 | 21.30 | 22.50 | 20.20 | 20.60 | 14,100 | -0.60(-2.83%) |
Jan 12, 2016 | 22.30 | 23.01 | 20.30 | 21.20 | 18,758 | -1.00(-4.50%) |
Jan 11, 2016 | 23.00 | 24.00 | 22.10 | 22.20 | 24,062 | +0.20(+0.91%) |
Jan 08, 2016 | 23.40 | 23.60 | 21.70 | 22.00 | 19,487 | -1.20(-5.17%) |
Jan 07, 2016 | 24.00 | 24.00 | 23.20 | 23.20 | 12,176 | -1.20(-4.92%) |
Jan 06, 2016 | 24.90 | 25.00 | 24.10 | 24.40 | 7,990 | -0.50(-2.01%) |
Jan 05, 2016 | 25.40 | 25.50 | 24.50 | 24.90 | 8,639 | -0.60(-2.35%) |