Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 24.25 | 24.38 | 23.47 | 23.64 | 37,462 | -0.58(-2.39%) |
Mar 30, 2016 | 23.76 | 24.37 | 23.76 | 24.22 | 28,011 | +0.58(+2.45%) |
Mar 29, 2016 | 22.87 | 23.97 | 22.85 | 23.64 | 37,177 | +0.64(+2.78%) |
Mar 28, 2016 | 22.82 | 23.03 | 22.71 | 23.00 | 28,137 | +0.23(+1.01%) |
Mar 24, 2016 | 22.77 | 22.77 | 22.77 | 0 | -0.03(-0.13%) | |
Mar 23, 2016 | 23.31 | 23.40 | 22.75 | 22.80 | 52,410 | -0.65(-2.77%) |
Mar 22, 2016 | 23.93 | 23.93 | 23.31 | 23.45 | 70,974 | -0.55(-2.29%) |
Mar 21, 2016 | 24.06 | 24.20 | 23.87 | 24.00 | 43,941 | +0.00(+0.00%) |
Mar 18, 2016 | 24.27 | 24.38 | 23.93 | 24.00 | 29,105 | -0.24(-0.99%) |
Mar 17, 2016 | 23.80 | 24.29 | 23.79 | 24.24 | 30,152 | +0.58(+2.47%) |
Mar 16, 2016 | 23.00 | 23.66 | 22.95 | 23.66 | 22,245 | +0.69(+2.98%) |
Mar 15, 2016 | 23.19 | 23.20 | 22.87 | 22.97 | 23,619 | -0.40(-1.71%) |
Mar 14, 2016 | 23.45 | 23.46 | 22.87 | 23.37 | 32,485 | -0.22(-0.93%) |
Mar 11, 2016 | 23.55 | 23.70 | 23.50 | 23.59 | 22,078 | +0.18(+0.77%) |
Mar 10, 2016 | 24.24 | 24.24 | 23.24 | 23.41 | 21,827 | -0.42(-1.76%) |
Mar 09, 2016 | 23.35 | 23.90 | 23.35 | 23.83 | 47,738 | +0.69(+2.98%) |
Mar 08, 2016 | 23.90 | 24.06 | 23.08 | 23.14 | 170,452 | -1.21(-4.97%) |
Mar 07, 2016 | 24.30 | 24.55 | 24.26 | 24.35 | 37,172 | -0.22(-0.90%) |
Mar 04, 2016 | 24.15 | 24.72 | 24.15 | 24.57 | 57,052 | +0.53(+2.20%) |
Mar 03, 2016 | 23.77 | 24.27 | 23.77 | 24.04 | 28,557 | -0.05(-0.21%) |
Mar 02, 2016 | 23.46 | 24.15 | 23.46 | 24.09 | 83,510 | +0.33(+1.39%) |
Mar 01, 2016 | 23.71 | 23.90 | 23.66 | 23.76 | 39,505 | +0.13(+0.57%) |
Feb 29, 2016 | 22.91 | 23.68 | 22.91 | 23.63 | 38,616 | +0.68(+2.95%) |
Feb 26, 2016 | 23.03 | 23.26 | 22.80 | 22.95 | 17,269 | -0.15(-0.65%) |
Feb 25, 2016 | 22.70 | 23.30 | 22.57 | 23.10 | 36,374 | +0.46(+2.03%) |
Feb 24, 2016 | 22.53 | 22.73 | 22.13 | 22.64 | 44,031 | -0.09(-0.40%) |
Feb 23, 2016 | 23.02 | 23.12 | 22.61 | 22.73 | 103,936 | -0.39(-1.69%) |
Feb 22, 2016 | 23.54 | 23.65 | 23.04 | 23.12 | 165,222 | -0.32(-1.37%) |
Feb 19, 2016 | 23.25 | 23.46 | 23.10 | 23.44 | 104,379 | +0.11(+0.47%) |
Feb 18, 2016 | 23.27 | 23.56 | 23.05 | 23.33 | 29,388 | +0.19(+0.82%) |
Feb 17, 2016 | 23.66 | 23.79 | 22.97 | 23.14 | 254,265 | -0.53(-2.24%) |
Feb 16, 2016 | 23.91 | 24.36 | 23.66 | 23.67 | 47,220 | -0.09(-0.38%) |
Feb 12, 2016 | 23.76 | 23.76 | 23.76 | 0 | +0.13(+0.55%) | |
Feb 11, 2016 | 23.59 | 23.98 | 23.33 | 23.63 | 125,837 | -0.50(-2.07%) |
Feb 10, 2016 | 24.05 | 24.41 | 23.88 | 24.13 | 35,923 | +0.09(+0.37%) |
Feb 09, 2016 | 24.71 | 24.72 | 24.04 | 24.04 | 69,805 | -0.83(-3.34%) |
Feb 08, 2016 | 24.95 | 25.28 | 24.39 | 24.87 | 35,284 | -0.75(-2.93%) |
Feb 05, 2016 | 25.57 | 25.74 | 25.37 | 25.62 | 33,338 | +0.35(+1.39%) |
Feb 04, 2016 | 25.14 | 25.91 | 25.04 | 25.27 | 53,250 | +0.14(+0.57%) |
Feb 03, 2016 | 24.95 | 25.20 | 24.35 | 25.13 | 91,733 | +0.56(+2.27%) |
Feb 02, 2016 | 24.92 | 25.02 | 24.46 | 24.57 | 68,901 | -0.66(-2.62%) |
Feb 01, 2016 | 24.75 | 25.27 | 24.72 | 25.23 | 33,558 | -0.08(-0.32%) |
Jan 29, 2016 | 24.39 | 25.31 | 24.39 | 25.31 | 43,235 | +0.88(+3.60%) |
Jan 28, 2016 | 24.55 | 24.87 | 24.33 | 24.43 | 83,154 | -0.01(-0.04%) |
Jan 27, 2016 | 24.11 | 24.46 | 23.82 | 24.44 | 26,234 | +0.35(+1.45%) |
Jan 26, 2016 | 23.58 | 24.20 | 23.58 | 24.09 | 46,848 | +0.49(+2.08%) |
Jan 25, 2016 | 23.87 | 23.87 | 23.40 | 23.60 | 51,285 | -0.37(-1.55%) |
Jan 22, 2016 | 24.73 | 24.87 | 23.83 | 23.97 | 32,308 | -0.30(-1.24%) |
Jan 21, 2016 | 24.44 | 24.85 | 24.12 | 24.27 | 68,394 | -0.30(-1.23%) |
Jan 20, 2016 | 24.21 | 24.57 | 23.80 | 24.57 | 71,953 | +0.12(+0.50%) |
Jan 19, 2016 | 24.11 | 24.45 | 24.09 | 24.45 | 61,452 | +0.31(+1.28%) |
Jan 15, 2016 | 24.14 | 24.14 | 24.14 | 0 | -0.48(-1.95%) | |
Jan 14, 2016 | 23.77 | 24.62 | 23.77 | 24.62 | 37,607 | +0.52(+2.16%) |
Jan 13, 2016 | 24.18 | 24.31 | 23.45 | 24.10 | 26,968 | +0.08(+0.31%) |
Jan 12, 2016 | 24.06 | 24.33 | 23.85 | 24.02 | 23,922 | +0.26(+1.12%) |
Jan 11, 2016 | 23.12 | 23.94 | 23.12 | 23.76 | 34,565 | +0.91(+3.98%) |
Jan 08, 2016 | 22.98 | 23.19 | 22.73 | 22.85 | 36,245 | +0.67(+3.02%) |
Jan 07, 2016 | 23.95 | 23.95 | 22.16 | 22.18 | 44,044 | -1.87(-7.78%) |
Jan 06, 2016 | 24.36 | 24.55 | 24.00 | 24.05 | 36,702 | -0.46(-1.88%) |
Jan 05, 2016 | 24.45 | 25.20 | 24.45 | 24.51 | 84,883 | -0.19(-0.77%) |