Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 33.74 | 33.76 | 33.72 | 33.73 | 25,457 | -0.01(-0.02%) |
Mar 30, 2016 | 33.74 | 33.82 | 33.73 | 33.74 | 1,285 | -0.06(-0.18%) |
Mar 29, 2016 | 33.71 | 33.80 | 33.71 | 33.80 | 843 | +0.09(+0.28%) |
Mar 28, 2016 | 33.77 | 33.77 | 33.70 | 33.70 | 1,436 | +0.00(+0.00%) |
Mar 24, 2016 | 33.70 | 33.70 | 33.70 | 33.70 | 1,302 | +0.01(+0.03%) |
Mar 23, 2016 | 33.70 | 33.70 | 33.70 | 33.70 | 1,639 | -0.03(-0.08%) |
Mar 22, 2016 | 33.70 | 33.75 | 33.70 | 33.72 | 3,345 | +0.04(+0.13%) |
Mar 21, 2016 | 33.67 | 33.72 | 33.67 | 33.68 | 2,448 | -0.01(-0.03%) |
Mar 18, 2016 | 33.70 | 33.72 | 33.69 | 33.69 | 2,789 | -0.01(-0.03%) |
Mar 17, 2016 | 33.73 | 33.73 | 33.70 | 33.70 | 2,921 | -0.04(-0.12%) |
Mar 16, 2016 | 33.75 | 33.75 | 33.68 | 33.74 | 917 | +0.07(+0.20%) |
Mar 15, 2016 | 33.67 | 33.68 | 33.67 | 33.67 | 1,689 | +0.01(+0.03%) |
Mar 14, 2016 | 33.66 | 33.76 | 33.65 | 33.66 | 17,086 | +0.01(+0.02%) |
Mar 11, 2016 | 33.76 | 33.76 | 33.65 | 33.65 | 8,886 | -0.08(-0.25%) |
Mar 10, 2016 | 33.71 | 33.74 | 33.69 | 33.74 | 15,299 | +0.05(+0.15%) |
Mar 09, 2016 | 33.75 | 33.75 | 33.69 | 33.69 | 3,963 | -0.01(-0.03%) |
Mar 08, 2016 | 33.71 | 33.71 | 33.70 | 33.70 | 549 | -0.04(-0.12%) |
Mar 07, 2016 | 33.68 | 33.75 | 33.68 | 33.74 | 4,652 | +0.00(+0.00%) |
Mar 04, 2016 | 33.69 | 33.76 | 33.69 | 33.74 | 13,809 | +0.06(+0.18%) |
Mar 03, 2016 | 33.68 | 33.74 | 33.68 | 33.68 | 12,122 | +0.03(+0.08%) |
Mar 02, 2016 | 33.67 | 33.69 | 33.65 | 33.65 | 9,979 | +0.00(+0.00%) |
Mar 01, 2016 | 33.65 | 33.67 | 33.65 | 33.65 | 5,159,007 | -0.02(-0.06%) |
Feb 29, 2016 | 33.66 | 33.70 | 33.62 | 33.67 | 31,415 | +0.03(+0.08%) |
Feb 26, 2016 | 33.65 | 33.67 | 33.65 | 33.65 | 11,990 | -0.02(-0.05%) |
Feb 25, 2016 | 33.72 | 33.72 | 33.67 | 33.67 | 10,869 | -0.03(-0.10%) |
Feb 24, 2016 | 33.68 | 33.72 | 33.66 | 33.70 | 24,187 | -0.00(-0.00%) |
Feb 23, 2016 | 33.66 | 33.73 | 33.66 | 33.70 | 17,694 | +0.04(+0.13%) |
Feb 22, 2016 | 33.69 | 33.76 | 33.66 | 33.66 | 15,585 | -0.03(-0.08%) |
Feb 19, 2016 | 33.66 | 33.77 | 33.65 | 33.68 | 18,027 | -0.04(-0.11%) |
Feb 18, 2016 | 33.70 | 33.77 | 33.66 | 33.72 | 22,755 | +0.03(+0.09%) |
Feb 17, 2016 | 33.66 | 33.73 | 33.64 | 33.69 | 26,933 | +0.01(+0.02%) |
Feb 16, 2016 | 33.71 | 33.77 | 33.67 | 33.68 | 17,543 | +0.00(+0.00%) |
Feb 12, 2016 | 33.69 | 33.68 | 33.68 | 33.68 | 22,156 | +0.03(+0.08%) |
Feb 11, 2016 | 33.81 | 33.84 | 33.46 | 33.66 | 275,159 | -0.10(-0.30%) |
Feb 10, 2016 | 33.74 | 33.81 | 33.74 | 33.76 | 52,665 | +0.00(+0.00%) |
Feb 09, 2016 | 33.78 | 33.83 | 33.73 | 33.76 | 39,837 | -0.06(-0.17%) |
Feb 08, 2016 | 33.81 | 33.82 | 33.76 | 33.82 | 30,394 | +0.06(+0.18%) |
Feb 05, 2016 | 33.74 | 33.82 | 33.70 | 33.76 | 21,070 | +0.00(+0.01%) |
Feb 04, 2016 | 33.79 | 33.80 | 33.74 | 33.75 | 20,771 | +0.00(+0.01%) |
Feb 03, 2016 | 33.77 | 33.82 | 33.73 | 33.75 | 41,817 | -0.03(-0.07%) |
Feb 02, 2016 | 33.73 | 33.78 | 33.73 | 33.78 | 24,954 | +0.03(+0.10%) |
Feb 01, 2016 | 33.70 | 33.89 | 33.70 | 33.74 | 42,345 | +0.01(+0.04%) |
Jan 29, 2016 | 33.72 | 33.74 | 33.69 | 33.73 | 17,786 | +0.05(+0.15%) |
Jan 28, 2016 | 33.71 | 33.74 | 33.68 | 33.68 | 24,523 | +0.00(+0.00%) |
Jan 27, 2016 | 33.75 | 33.76 | 33.70 | 33.68 | 32,056 | -0.07(-0.20%) |
Jan 26, 2016 | 33.70 | 33.74 | 33.70 | 33.74 | 31,651 | +0.00(+0.00%) |
Jan 25, 2016 | 33.74 | 33.78 | 33.69 | 33.74 | 5,127,351 | +0.00(+0.00%) |
Jan 22, 2016 | 33.70 | 33.74 | 33.70 | 33.74 | 4,760 | +0.00(+0.00%) |
Jan 21, 2016 | 33.69 | 33.74 | 33.69 | 33.74 | 16,739 | +0.05(+0.15%) |
Jan 20, 2016 | 33.70 | 33.74 | 33.69 | 33.69 | 6,303 | -0.03(-0.08%) |
Jan 19, 2016 | 33.73 | 33.73 | 33.68 | 33.72 | 3,601 | -0.01(-0.02%) |
Jan 15, 2016 | 33.73 | 33.73 | 33.73 | 33.73 | 4,385 | +0.00(+0.00%) |
Jan 14, 2016 | 33.72 | 33.74 | 33.68 | 33.73 | 4,722 | +0.05(+0.14%) |
Jan 13, 2016 | 33.72 | 33.73 | 33.68 | 33.68 | 8,267 | +0.01(+0.04%) |
Jan 12, 2016 | 33.69 | 33.75 | 33.67 | 33.67 | 2,806 | +0.00(+0.00%) |
Jan 11, 2016 | 33.68 | 33.69 | 33.67 | 33.67 | 2,898 | +0.00(+0.00%) |
Jan 08, 2016 | 33.73 | 33.73 | 33.67 | 33.67 | 4,901 | -0.01(-0.02%) |
Jan 07, 2016 | 33.72 | 33.80 | 33.67 | 33.68 | 61,760 | -0.03(-0.10%) |
Jan 06, 2016 | 33.71 | 33.73 | 33.70 | 33.71 | 225,166 | -0.00(-0.01%) |
Jan 05, 2016 | 33.70 | 33.72 | 33.70 | 33.72 | 890 | +0.00(+0.01%) |