Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 24.87 | 25.30 | 24.82 | 25.03 | 18,647 | +0.45(+1.82%) |
Mar 30, 2016 | 24.65 | 25.00 | 24.20 | 24.58 | 30,815 | -0.19(-0.77%) |
Mar 29, 2016 | 24.32 | 24.82 | 24.20 | 24.77 | 27,724 | +0.44(+1.81%) |
Mar 28, 2016 | 24.53 | 24.70 | 24.07 | 24.33 | 33,048 | +0.06(+0.25%) |
Mar 24, 2016 | 23.99 | 24.27 | 24.27 | 24.27 | 32,300 | +0.28(+1.17%) |
Mar 23, 2016 | 24.76 | 24.77 | 23.83 | 23.99 | 148,951 | -1.48(-5.81%) |
Mar 22, 2016 | 25.55 | 26.00 | 25.00 | 25.47 | 48,185 | +0.30(+1.19%) |
Mar 21, 2016 | 25.51 | 25.84 | 25.15 | 25.17 | 54,983 | -0.80(-3.08%) |
Mar 18, 2016 | 25.93 | 25.98 | 25.63 | 25.97 | 14,207 | +0.00(+0.00%) |
Mar 17, 2016 | 26.00 | 26.15 | 25.75 | 25.97 | 68,068 | +0.42(+1.64%) |
Mar 16, 2016 | 24.38 | 25.86 | 24.29 | 25.55 | 65,766 | +1.04(+4.24%) |
Mar 15, 2016 | 25.05 | 25.05 | 24.39 | 24.51 | 106,070 | -0.68(-2.70%) |
Mar 14, 2016 | 26.29 | 26.29 | 25.05 | 25.19 | 75,239 | -0.75(-2.89%) |
Mar 11, 2016 | 25.85 | 26.00 | 25.41 | 25.94 | 93,603 | +0.09(+0.35%) |
Mar 10, 2016 | 25.68 | 26.03 | 25.52 | 25.85 | 43,755 | +0.20(+0.78%) |
Mar 09, 2016 | 25.30 | 25.65 | 24.81 | 25.65 | 109,631 | +0.23(+0.90%) |
Mar 08, 2016 | 26.46 | 26.50 | 25.41 | 25.42 | 353,625 | -0.57(-2.19%) |
Mar 07, 2016 | 26.12 | 26.20 | 25.80 | 25.99 | 255,980 | +0.49(+1.92%) |
Mar 04, 2016 | 25.99 | 26.44 | 25.50 | 25.50 | 681,786 | -0.15(-0.58%) |
Mar 03, 2016 | 24.84 | 25.69 | 24.82 | 25.65 | 82,048 | +0.82(+3.30%) |
Mar 02, 2016 | 24.51 | 24.83 | 24.51 | 24.83 | 36,446 | +0.32(+1.31%) |
Mar 01, 2016 | 24.84 | 24.84 | 24.26 | 24.51 | 25,764 | -0.05(-0.20%) |
Feb 29, 2016 | 24.15 | 24.76 | 24.15 | 24.56 | 66,050 | +0.31(+1.28%) |
Feb 26, 2016 | 24.37 | 24.48 | 23.61 | 24.25 | 50,431 | -0.29(-1.18%) |
Feb 25, 2016 | 24.26 | 24.84 | 24.26 | 24.54 | 18,131 | +0.08(+0.33%) |
Feb 24, 2016 | 24.93 | 25.19 | 24.20 | 24.46 | 66,496 | +0.31(+1.29%) |
Feb 23, 2016 | 24.15 | 24.87 | 23.90 | 24.15 | 53,209 | +0.44(+1.84%) |
Feb 22, 2016 | 24.02 | 24.02 | 23.42 | 23.71 | 55,297 | -1.18(-4.74%) |
Feb 19, 2016 | 24.23 | 25.41 | 24.12 | 24.89 | 94,412 | +0.30(+1.23%) |
Feb 18, 2016 | 23.29 | 24.72 | 23.28 | 24.59 | 526,331 | +1.26(+5.39%) |
Feb 17, 2016 | 23.30 | 23.55 | 23.17 | 23.33 | 529,190 | +0.25(+1.08%) |
Feb 16, 2016 | 23.48 | 23.62 | 23.08 | 23.08 | 129,740 | -1.34(-5.49%) |
Feb 12, 2016 | 24.29 | 24.42 | 24.42 | 24.42 | 118,900 | -0.26(-1.05%) |
Feb 11, 2016 | 24.54 | 25.29 | 24.23 | 24.68 | 225,415 | +1.73(+7.54%) |
Feb 10, 2016 | 22.70 | 22.98 | 22.42 | 22.95 | 69,607 | +0.30(+1.32%) |
Feb 09, 2016 | 22.98 | 23.04 | 22.65 | 22.65 | 67,796 | -0.09(-0.40%) |
Feb 08, 2016 | 22.77 | 23.08 | 22.52 | 22.74 | 170,330 | +0.59(+2.66%) |
Feb 05, 2016 | 21.30 | 22.18 | 21.16 | 22.15 | 83,403 | +0.63(+2.93%) |
Feb 04, 2016 | 21.46 | 21.55 | 21.25 | 21.52 | 116,212 | +0.52(+2.48%) |
Feb 03, 2016 | 20.46 | 21.10 | 20.46 | 21.00 | 73,733 | +0.47(+2.29%) |
Feb 02, 2016 | 20.48 | 20.55 | 20.32 | 20.53 | 63,243 | -0.01(-0.05%) |
Feb 01, 2016 | 20.37 | 20.54 | 20.36 | 20.54 | 70,711 | +0.45(+2.24%) |
Jan 29, 2016 | 19.98 | 20.13 | 19.90 | 20.09 | 54,671 | +0.10(+0.50%) |
Jan 28, 2016 | 20.00 | 20.08 | 19.84 | 19.99 | 74,361 | -0.44(-2.13%) |
Jan 27, 2016 | 20.07 | 20.48 | 19.90 | 20.43 | 36,754 | +0.16(+0.77%) |
Jan 26, 2016 | 19.95 | 20.31 | 19.89 | 20.27 | 83,983 | +0.46(+2.32%) |
Jan 25, 2016 | 19.72 | 19.83 | 19.68 | 19.81 | 19,466 | +0.37(+1.91%) |
Jan 22, 2016 | 19.40 | 19.56 | 19.35 | 19.44 | 17,955 | -0.14(-0.72%) |
Jan 21, 2016 | 19.42 | 19.58 | 19.24 | 19.58 | 33,047 | +0.05(+0.26%) |
Jan 20, 2016 | 19.50 | 19.80 | 19.46 | 19.53 | 64,135 | +0.49(+2.57%) |
Jan 19, 2016 | 19.09 | 19.19 | 18.95 | 19.04 | 76,410 | -0.04(-0.21%) |
Jan 15, 2016 | 19.37 | 19.08 | 19.08 | 19.08 | 58,600 | +0.36(+1.92%) |
Jan 14, 2016 | 18.98 | 19.10 | 18.56 | 18.72 | 89,238 | -0.61(-3.16%) |
Jan 13, 2016 | 19.00 | 19.33 | 18.99 | 19.33 | 38,161 | +0.17(+0.89%) |
Jan 12, 2016 | 19.12 | 19.20 | 18.93 | 19.16 | 50,221 | -0.16(-0.83%) |
Jan 11, 2016 | 19.57 | 19.61 | 19.32 | 19.32 | 44,113 | -0.35(-1.78%) |
Jan 08, 2016 | 19.62 | 19.71 | 19.46 | 19.67 | 57,912 | -0.15(-0.78%) |
Jan 07, 2016 | 19.72 | 19.88 | 19.55 | 19.82 | 106,791 | +0.50(+2.61%) |
Jan 06, 2016 | 19.19 | 19.35 | 19.06 | 19.32 | 72,178 | +0.53(+2.81%) |
Jan 05, 2016 | 18.74 | 18.84 | 18.71 | 18.79 | 21,265 | +0.14(+0.76%) |