Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 24.77 | 24.77 | 24.10 | 24.50 | 414,163 | -0.46(-1.84%) |
Mar 30, 2016 | 25.35 | 25.81 | 24.46 | 24.96 | 380,999 | -0.07(-0.27%) |
Mar 29, 2016 | 24.24 | 25.06 | 23.87 | 25.03 | 190,161 | +0.62(+2.52%) |
Mar 28, 2016 | 25.25 | 25.25 | 23.76 | 24.41 | 262,432 | -0.95(-3.74%) |
Mar 24, 2016 | 24.44 | 25.36 | 25.36 | 25.36 | 258,762 | +0.72(+2.93%) |
Mar 23, 2016 | 26.04 | 26.35 | 24.63 | 24.64 | 420,102 | -1.28(-4.94%) |
Mar 22, 2016 | 25.00 | 26.10 | 25.00 | 25.92 | 329,232 | +0.73(+2.91%) |
Mar 21, 2016 | 24.95 | 25.72 | 24.81 | 25.19 | 157,768 | +0.28(+1.14%) |
Mar 18, 2016 | 24.80 | 25.29 | 24.34 | 24.90 | 525,930 | +0.19(+0.75%) |
Mar 17, 2016 | 23.75 | 25.23 | 23.71 | 24.72 | 374,265 | +0.76(+3.18%) |
Mar 16, 2016 | 23.65 | 24.16 | 21.29 | 23.95 | 406,421 | +0.13(+0.53%) |
Mar 15, 2016 | 23.19 | 24.00 | 22.86 | 23.83 | 686,140 | +0.35(+1.50%) |
Mar 14, 2016 | 22.26 | 23.51 | 22.12 | 23.48 | 425,475 | +0.98(+4.34%) |
Mar 11, 2016 | 22.10 | 22.57 | 21.95 | 22.50 | 408,335 | +0.54(+2.45%) |
Mar 10, 2016 | 20.81 | 22.01 | 20.81 | 21.96 | 552,492 | +1.80(+8.91%) |
Mar 09, 2016 | 19.40 | 20.38 | 19.30 | 20.16 | 325,819 | +0.91(+4.72%) |
Mar 08, 2016 | 19.71 | 20.07 | 19.21 | 19.26 | 588,261 | -0.72(-3.62%) |
Mar 07, 2016 | 18.86 | 20.03 | 18.86 | 19.98 | 325,300 | +1.00(+5.25%) |
Mar 04, 2016 | 19.52 | 19.83 | 18.88 | 18.98 | 497,660 | -0.48(-2.46%) |
Mar 03, 2016 | 19.47 | 20.14 | 19.33 | 19.46 | 699,375 | -0.02(-0.10%) |
Mar 02, 2016 | 19.19 | 19.49 | 19.12 | 19.48 | 313,692 | +0.23(+1.22%) |
Mar 01, 2016 | 18.45 | 19.52 | 18.35 | 19.25 | 229,813 | +0.95(+5.18%) |
Feb 29, 2016 | 18.88 | 19.08 | 18.30 | 18.30 | 316,574 | -0.59(-3.10%) |
Feb 26, 2016 | 18.09 | 18.95 | 18.04 | 18.88 | 507,025 | +0.90(+5.00%) |
Feb 25, 2016 | 17.57 | 18.07 | 17.03 | 17.99 | 331,165 | +0.53(+3.02%) |
Feb 24, 2016 | 17.11 | 17.50 | 16.14 | 17.46 | 414,436 | +0.19(+1.08%) |
Feb 23, 2016 | 17.28 | 17.52 | 16.70 | 17.27 | 363,448 | -0.04(-0.23%) |
Feb 22, 2016 | 16.27 | 17.34 | 16.25 | 17.31 | 840,548 | +1.37(+8.58%) |
Feb 19, 2016 | 16.45 | 16.45 | 15.87 | 15.94 | 393,535 | -0.56(-3.37%) |
Feb 18, 2016 | 16.75 | 16.75 | 16.30 | 16.50 | 439,375 | +0.00(+0.00%) |
Feb 17, 2016 | 16.72 | 17.17 | 16.37 | 16.50 | 644,361 | +0.49(+3.05%) |
Feb 16, 2016 | 16.28 | 16.58 | 15.96 | 16.01 | 625,777 | +0.05(+0.31%) |
Feb 12, 2016 | 15.87 | 15.96 | 15.96 | 15.96 | 602,686 | -0.12(-0.73%) |
Feb 11, 2016 | 16.49 | 17.41 | 14.51 | 16.08 | 1,813,563 | +0.68(+4.44%) |
Feb 10, 2016 | 15.05 | 16.99 | 15.05 | 15.40 | 1,634,196 | -4.93(-24.27%) |
Feb 09, 2016 | 20.59 | 21.07 | 20.08 | 20.33 | 444,645 | -0.66(-3.16%) |
Feb 08, 2016 | 20.80 | 21.20 | 20.43 | 20.99 | 751,614 | -0.14(-0.65%) |
Feb 05, 2016 | 20.76 | 21.19 | 20.38 | 21.13 | 444,264 | +0.24(+1.17%) |
Feb 04, 2016 | 20.02 | 21.41 | 20.02 | 20.89 | 449,311 | +0.94(+4.70%) |
Feb 03, 2016 | 20.62 | 20.64 | 19.39 | 19.95 | 499,536 | -0.42(-2.06%) |
Feb 02, 2016 | 21.51 | 21.55 | 20.24 | 20.37 | 393,571 | -1.60(-7.29%) |
Feb 01, 2016 | 22.85 | 23.27 | 21.79 | 21.97 | 262,387 | -1.32(-5.66%) |
Jan 29, 2016 | 21.98 | 23.30 | 21.98 | 23.29 | 274,639 | +1.25(+5.67%) |
Jan 28, 2016 | 23.65 | 24.03 | 21.91 | 22.04 | 251,198 | -1.55(-6.58%) |
Jan 27, 2016 | 21.81 | 23.77 | 21.81 | 23.59 | 564,097 | +1.67(+7.62%) |
Jan 26, 2016 | 20.95 | 21.94 | 20.76 | 21.92 | 622,964 | +1.18(+5.70%) |
Jan 25, 2016 | 21.24 | 21.57 | 20.71 | 20.74 | 238,472 | -0.79(-3.68%) |
Jan 22, 2016 | 21.41 | 21.95 | 21.18 | 21.53 | 642,406 | +0.53(+2.51%) |
Jan 21, 2016 | 20.57 | 21.38 | 20.55 | 21.00 | 477,248 | +0.64(+3.12%) |
Jan 20, 2016 | 20.76 | 20.79 | 19.56 | 20.37 | 661,188 | -0.79(-3.74%) |
Jan 19, 2016 | 22.20 | 22.42 | 21.08 | 21.16 | 551,373 | -0.84(-3.82%) |
Jan 15, 2016 | 22.06 | 22.00 | 22.00 | 22.00 | 430,212 | -0.65(-2.89%) |
Jan 14, 2016 | 22.79 | 22.91 | 22.22 | 22.66 | 663,914 | -0.12(-0.51%) |
Jan 13, 2016 | 22.88 | 23.10 | 22.47 | 22.77 | 679,713 | -0.04(-0.17%) |
Jan 12, 2016 | 23.23 | 23.23 | 22.15 | 22.81 | 506,257 | -0.20(-0.85%) |
Jan 11, 2016 | 23.13 | 23.17 | 22.30 | 23.01 | 213,136 | -0.11(-0.47%) |
Jan 08, 2016 | 23.96 | 24.15 | 23.01 | 23.11 | 370,148 | -0.72(-3.03%) |
Jan 07, 2016 | 24.26 | 24.28 | 23.58 | 23.84 | 357,952 | -0.87(-3.52%) |
Jan 06, 2016 | 25.92 | 25.92 | 24.62 | 24.71 | 618,112 | -1.64(-6.23%) |
Jan 05, 2016 | 27.79 | 27.79 | 26.13 | 26.35 | 214,510 | -1.42(-5.10%) |