Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 24.58 | 24.58 | 24.58 | 24.58 | 333 | -0.08(-0.30%) |
Mar 30, 2016 | 24.51 | 24.70 | 24.51 | 24.66 | 8,753 | +1.11(+4.73%) |
Mar 29, 2016 | 23.89 | 23.90 | 23.54 | 23.54 | 102,905 | -0.62(-2.56%) |
Mar 28, 2016 | 24.11 | 24.16 | 24.00 | 24.16 | 1,942 | +0.06(+0.25%) |
Mar 24, 2016 | 24.10 | 24.10 | 24.10 | 0 | +0.37(+1.56%) | |
Mar 23, 2016 | 24.38 | 24.38 | 23.70 | 23.73 | 3,706 | -0.52(-2.14%) |
Mar 22, 2016 | 24.30 | 24.30 | 24.10 | 24.25 | 3,158 | -0.47(-1.90%) |
Mar 21, 2016 | 24.22 | 24.74 | 24.22 | 24.72 | 8,684 | -0.13(-0.52%) |
Mar 18, 2016 | 24.90 | 24.90 | 24.85 | 24.85 | 402,450 | +0.00(+0.00%) |
Mar 17, 2016 | 24.82 | 25.25 | 24.70 | 24.85 | 556,065 | +0.60(+2.47%) |
Mar 16, 2016 | 24.00 | 24.67 | 23.80 | 24.25 | 5,230 | +0.41(+1.72%) |
Mar 15, 2016 | 23.88 | 23.88 | 23.35 | 23.84 | 3,900 | +0.28(+1.19%) |
Mar 14, 2016 | 24.00 | 24.00 | 23.56 | 23.56 | 791 | -0.44(-1.83%) |
Mar 11, 2016 | 23.93 | 24.00 | 23.89 | 24.00 | 8,208 | +0.18(+0.76%) |
Mar 10, 2016 | 23.82 | 23.82 | 23.82 | 23.82 | 321 | -0.57(-2.34%) |
Mar 09, 2016 | 23.97 | 24.39 | 23.90 | 24.39 | 1,952 | +0.59(+2.48%) |
Mar 08, 2016 | 24.10 | 24.10 | 23.30 | 23.80 | 324,110 | -0.08(-0.34%) |
Mar 07, 2016 | 23.63 | 23.88 | 23.58 | 23.88 | 24,170 | -0.56(-2.29%) |
Mar 04, 2016 | 23.36 | 24.44 | 23.36 | 24.44 | 106,013 | +0.93(+3.96%) |
Mar 03, 2016 | 23.51 | 23.51 | 23.51 | 23.51 | 12,552 | +0.32(+1.38%) |
Mar 02, 2016 | 22.98 | 23.61 | 22.98 | 23.19 | 1,100 | +0.07(+0.30%) |
Mar 01, 2016 | 23.26 | 23.26 | 23.00 | 23.12 | 1,138 | +0.11(+0.48%) |
Feb 29, 2016 | 23.17 | 23.27 | 22.65 | 23.01 | 4,806 | +0.40(+1.77%) |
Feb 26, 2016 | 23.00 | 23.00 | 22.61 | 22.61 | 608 | +0.26(+1.16%) |
Feb 25, 2016 | 22.30 | 22.66 | 21.90 | 22.35 | 1,603 | +1.10(+5.18%) |
Feb 24, 2016 | 21.77 | 21.77 | 21.25 | 21.25 | 2,008 | -1.27(-5.64%) |
Feb 23, 2016 | 22.91 | 22.91 | 22.05 | 22.52 | 3,161 | -0.42(-1.83%) |
Feb 22, 2016 | 23.12 | 23.27 | 22.94 | 22.94 | 115,421 | +0.72(+3.24%) |
Feb 19, 2016 | 22.53 | 22.74 | 22.22 | 22.22 | 1,325 | -0.74(-3.22%) |
Feb 18, 2016 | 23.49 | 23.49 | 22.87 | 22.96 | 3,926 | -0.39(-1.67%) |
Feb 17, 2016 | 23.55 | 23.65 | 23.35 | 23.35 | 5,652 | +0.66(+2.92%) |
Feb 16, 2016 | 22.88 | 22.88 | 22.46 | 22.69 | 178,052 | +0.53(+2.38%) |
Feb 12, 2016 | 22.16 | 22.16 | 22.16 | 0 | +0.93(+4.38%) | |
Feb 11, 2016 | 20.89 | 21.29 | 20.84 | 21.23 | 589 | +0.18(+0.86%) |
Feb 10, 2016 | 21.40 | 21.42 | 21.01 | 21.05 | 524,302 | -0.07(-0.33%) |
Feb 09, 2016 | 21.74 | 21.74 | 21.12 | 21.12 | 85,262 | -0.92(-4.17%) |
Feb 08, 2016 | 22.31 | 22.32 | 22.04 | 22.04 | 780 | -0.13(-0.59%) |
Feb 05, 2016 | 22.33 | 22.35 | 22.17 | 22.17 | 2,616 | -0.13(-0.58%) |
Feb 04, 2016 | 22.66 | 22.67 | 22.26 | 22.30 | 2,515 | +0.47(+2.15%) |
Feb 03, 2016 | 21.05 | 21.83 | 20.94 | 21.83 | 3,549 | +0.78(+3.71%) |
Feb 02, 2016 | 20.81 | 21.05 | 20.61 | 21.05 | 319,446 | -0.88(-4.01%) |
Feb 01, 2016 | 21.78 | 21.93 | 21.50 | 21.93 | 8,896 | +0.18(+0.85%) |
Jan 29, 2016 | 21.67 | 21.75 | 21.62 | 21.75 | 1,417 | -0.25(-1.16%) |
Jan 28, 2016 | 21.79 | 22.00 | 21.61 | 22.00 | 128,287 | +0.69(+3.24%) |
Jan 27, 2016 | 20.66 | 21.31 | 20.66 | 21.31 | 2,181 | +0.49(+2.35%) |
Jan 26, 2016 | 20.57 | 20.82 | 20.40 | 20.82 | 5,419 | +0.87(+4.36%) |
Jan 25, 2016 | 20.04 | 20.14 | 19.95 | 19.95 | 1,527 | -0.20(-1.00%) |
Jan 22, 2016 | 20.00 | 20.37 | 19.98 | 20.15 | 808,143 | +0.83(+4.31%) |
Jan 21, 2016 | 18.56 | 19.32 | 18.56 | 19.32 | 4,208 | +0.66(+3.54%) |
Jan 20, 2016 | 18.72 | 18.72 | 17.75 | 18.66 | 611,159 | -0.47(-2.46%) |
Jan 19, 2016 | 19.62 | 20.01 | 19.13 | 19.13 | 248,453 | -0.50(-2.56%) |
Jan 15, 2016 | 19.63 | 19.63 | 19.63 | 0 | -0.77(-3.76%) | |
Jan 14, 2016 | 19.75 | 21.00 | 19.74 | 20.40 | 554,724 | +0.87(+4.45%) |
Jan 13, 2016 | 20.01 | 20.23 | 19.53 | 19.53 | 17,639 | -0.42(-2.11%) |
Jan 12, 2016 | 19.99 | 20.47 | 19.74 | 19.95 | 102,604 | -0.07(-0.35%) |
Jan 11, 2016 | 20.51 | 20.51 | 19.70 | 20.02 | 9,061 | -0.23(-1.14%) |
Jan 08, 2016 | 21.08 | 21.09 | 20.22 | 20.25 | 712,970 | -1.33(-6.16%) |
Jan 07, 2016 | 21.08 | 21.63 | 21.08 | 21.58 | 62,843 | -0.42(-1.91%) |
Jan 06, 2016 | 21.74 | 22.34 | 21.74 | 22.00 | 3,875 | -0.50(-2.22%) |
Jan 05, 2016 | 22.75 | 22.81 | 22.40 | 22.50 | 335,992 | -0.01(-0.04%) |