Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 23.52 | 24.40 | 23.45 | 24.15 | 391,611 | +0.63(+2.68%) |
Mar 30, 2016 | 23.58 | 24.36 | 23.04 | 23.52 | 661,872 | +0.25(+1.07%) |
Mar 29, 2016 | 22.37 | 23.75 | 21.33 | 23.27 | 698,832 | +0.90(+4.02%) |
Mar 28, 2016 | 23.74 | 23.84 | 20.75 | 22.37 | 1,137,078 | -1.44(-6.05%) |
Mar 24, 2016 | 22.87 | 23.81 | 23.81 | 23.81 | 387,300 | +0.94(+4.11%) |
Mar 23, 2016 | 23.67 | 23.67 | 22.49 | 22.87 | 660,388 | -0.93(-3.91%) |
Mar 22, 2016 | 24.17 | 24.90 | 23.63 | 23.80 | 518,745 | -0.71(-2.90%) |
Mar 21, 2016 | 23.86 | 24.95 | 23.86 | 24.51 | 598,305 | +0.63(+2.64%) |
Mar 18, 2016 | 23.40 | 24.36 | 23.40 | 23.88 | 572,742 | +0.48(+2.05%) |
Mar 17, 2016 | 22.64 | 23.88 | 22.03 | 23.40 | 456,640 | +0.94(+4.19%) |
Mar 16, 2016 | 21.25 | 23.35 | 21.12 | 22.46 | 644,557 | +1.39(+6.60%) |
Mar 15, 2016 | 25.06 | 25.29 | 21.00 | 21.07 | 1,157,909 | -3.57(-14.49%) |
Mar 14, 2016 | 24.61 | 25.05 | 24.05 | 24.64 | 526,200 | +0.07(+0.28%) |
Mar 11, 2016 | 23.25 | 24.70 | 23.22 | 24.57 | 674,480 | +1.45(+6.27%) |
Mar 10, 2016 | 23.55 | 24.50 | 22.88 | 23.12 | 1,525,646 | +0.79(+3.54%) |
Mar 09, 2016 | 21.57 | 22.83 | 20.88 | 22.33 | 875,529 | +1.00(+4.69%) |
Mar 08, 2016 | 21.89 | 22.29 | 21.25 | 21.33 | 654,473 | -0.81(-3.66%) |
Mar 07, 2016 | 20.77 | 22.27 | 20.57 | 22.14 | 584,911 | +1.35(+6.49%) |
Mar 04, 2016 | 20.31 | 21.32 | 19.63 | 20.79 | 1,119,609 | +0.78(+3.90%) |
Mar 03, 2016 | 20.26 | 21.29 | 19.11 | 20.01 | 2,284,649 | -0.73(-3.52%) |
Mar 02, 2016 | 21.24 | 21.29 | 17.33 | 20.74 | 6,629,397 | +1.58(+8.25%) |
Mar 01, 2016 | 26.75 | 27.10 | 18.10 | 19.16 | 7,242,863 | -7.60(-28.40%) |
Feb 29, 2016 | 33.72 | 33.72 | 26.00 | 26.76 | 2,179,400 | -7.65(-22.23%) |
Feb 26, 2016 | 35.74 | 36.73 | 33.35 | 34.41 | 674,553 | -1.28(-3.59%) |
Feb 25, 2016 | 32.92 | 35.81 | 32.60 | 35.69 | 764,872 | +3.04(+9.31%) |
Feb 24, 2016 | 31.00 | 33.08 | 30.95 | 32.65 | 528,533 | +1.02(+3.22%) |
Feb 23, 2016 | 32.44 | 33.09 | 31.56 | 31.63 | 450,185 | -0.71(-2.20%) |
Feb 22, 2016 | 32.30 | 33.39 | 31.99 | 32.34 | 658,488 | +0.04(+0.12%) |
Feb 19, 2016 | 31.78 | 33.03 | 29.98 | 32.30 | 542,687 | +0.38(+1.19%) |
Feb 18, 2016 | 32.12 | 32.66 | 29.65 | 31.92 | 560,385 | -0.05(-0.16%) |
Feb 17, 2016 | 29.84 | 32.11 | 29.70 | 31.97 | 665,131 | +2.66(+9.08%) |
Feb 16, 2016 | 28.23 | 29.69 | 27.29 | 29.31 | 492,888 | +1.44(+5.17%) |
Feb 12, 2016 | 26.48 | 27.87 | 27.87 | 27.87 | 480,900 | +1.67(+6.37%) |
Feb 11, 2016 | 25.62 | 26.49 | 24.68 | 26.20 | 298,033 | +0.31(+1.20%) |
Feb 10, 2016 | 26.39 | 27.21 | 25.66 | 25.89 | 409,396 | -0.10(-0.38%) |
Feb 09, 2016 | 26.28 | 27.33 | 25.72 | 25.99 | 490,784 | -0.80(-2.99%) |
Feb 08, 2016 | 26.56 | 27.01 | 25.70 | 26.79 | 338,627 | +0.23(+0.87%) |
Feb 05, 2016 | 28.88 | 28.98 | 26.40 | 26.56 | 434,446 | -2.12(-7.39%) |
Feb 04, 2016 | 27.74 | 29.99 | 27.51 | 28.68 | 919,742 | +0.81(+2.91%) |
Feb 03, 2016 | 28.73 | 28.73 | 27.16 | 27.87 | 303,474 | -0.37(-1.31%) |
Feb 02, 2016 | 28.84 | 29.13 | 27.23 | 28.24 | 849,886 | -1.08(-3.68%) |
Feb 01, 2016 | 28.86 | 29.75 | 27.96 | 29.32 | 304,260 | +0.42(+1.45%) |
Jan 29, 2016 | 28.62 | 28.98 | 27.26 | 28.90 | 483,506 | +0.38(+1.33%) |
Jan 28, 2016 | 28.08 | 29.54 | 27.44 | 28.52 | 723,554 | +0.70(+2.52%) |
Jan 27, 2016 | 27.55 | 28.68 | 27.10 | 27.82 | 343,988 | +0.20(+0.72%) |
Jan 26, 2016 | 26.69 | 27.81 | 26.03 | 27.62 | 214,016 | +1.26(+4.78%) |
Jan 25, 2016 | 28.10 | 28.53 | 26.05 | 26.36 | 514,712 | -1.77(-6.29%) |
Jan 22, 2016 | 27.39 | 28.36 | 27.15 | 28.13 | 345,484 | +1.69(+6.39%) |
Jan 21, 2016 | 25.86 | 27.17 | 25.35 | 26.44 | 383,358 | +0.83(+3.24%) |
Jan 20, 2016 | 26.75 | 27.61 | 23.00 | 25.61 | 1,224,735 | -1.42(-5.25%) |
Jan 19, 2016 | 26.89 | 27.99 | 26.13 | 27.03 | 646,688 | -0.19(-0.70%) |
Jan 15, 2016 | 26.71 | 27.22 | 27.22 | 27.22 | 586,400 | -0.58(-2.09%) |
Jan 14, 2016 | 26.89 | 29.34 | 26.16 | 27.80 | 807,739 | +1.11(+4.16%) |
Jan 13, 2016 | 28.14 | 29.06 | 26.40 | 26.69 | 527,349 | -1.26(-4.51%) |
Jan 12, 2016 | 29.65 | 29.95 | 27.50 | 27.95 | 442,534 | -1.38(-4.71%) |
Jan 11, 2016 | 28.96 | 29.78 | 28.42 | 29.33 | 369,841 | +0.79(+2.77%) |
Jan 08, 2016 | 29.17 | 30.00 | 28.18 | 28.54 | 437,749 | -0.36(-1.25%) |
Jan 07, 2016 | 29.84 | 30.47 | 28.28 | 28.90 | 764,438 | -1.83(-5.96%) |
Jan 06, 2016 | 28.24 | 31.11 | 28.06 | 30.73 | 694,640 | +1.82(+6.30%) |
Jan 05, 2016 | 28.69 | 30.94 | 28.35 | 28.91 | 576,718 | +0.19(+0.66%) |