Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 25.87 | 27.72 | 25.87 | 27.34 | 334,838 | +1.80(+7.05%) |
Mar 30, 2016 | 25.64 | 26.29 | 24.87 | 25.54 | 127,043 | +0.06(+0.24%) |
Mar 29, 2016 | 25.04 | 25.48 | 23.81 | 25.48 | 115,412 | +0.36(+1.43%) |
Mar 28, 2016 | 24.62 | 25.43 | 24.48 | 25.12 | 199,305 | +0.43(+1.74%) |
Mar 24, 2016 | 23.61 | 24.69 | 24.69 | 24.69 | 96,600 | +0.85(+3.57%) |
Mar 23, 2016 | 23.95 | 24.63 | 22.95 | 23.84 | 224,897 | -0.19(-0.79%) |
Mar 22, 2016 | 22.42 | 24.41 | 22.42 | 24.03 | 274,801 | +1.73(+7.76%) |
Mar 21, 2016 | 21.30 | 23.40 | 21.30 | 22.30 | 160,868 | +0.89(+4.16%) |
Mar 18, 2016 | 20.65 | 21.70 | 20.25 | 21.41 | 452,955 | +1.00(+4.90%) |
Mar 17, 2016 | 20.22 | 20.46 | 19.55 | 20.41 | 150,485 | +0.07(+0.34%) |
Mar 16, 2016 | 19.05 | 21.64 | 18.53 | 20.34 | 233,242 | +1.02(+5.28%) |
Mar 15, 2016 | 17.34 | 19.51 | 16.56 | 19.32 | 210,437 | -1.39(-6.71%) |
Mar 14, 2016 | 21.08 | 21.22 | 20.04 | 20.71 | 45,745 | +0.25(+1.22%) |
Mar 11, 2016 | 19.72 | 20.64 | 18.50 | 20.46 | 47,369 | +0.89(+4.55%) |
Mar 10, 2016 | 20.28 | 20.90 | 18.75 | 19.57 | 57,236 | -0.48(-2.39%) |
Mar 09, 2016 | 20.21 | 20.27 | 19.50 | 20.05 | 48,553 | -0.09(-0.45%) |
Mar 08, 2016 | 21.19 | 21.30 | 19.56 | 20.14 | 101,032 | -1.15(-5.40%) |
Mar 07, 2016 | 19.99 | 21.37 | 19.55 | 21.29 | 33,866 | +1.15(+5.71%) |
Mar 04, 2016 | 20.30 | 21.20 | 20.00 | 20.14 | 62,939 | -0.27(-1.32%) |
Mar 03, 2016 | 20.78 | 21.35 | 20.07 | 20.41 | 51,020 | -0.49(-2.34%) |
Mar 02, 2016 | 19.23 | 21.68 | 18.67 | 20.90 | 88,067 | +1.56(+8.07%) |
Mar 01, 2016 | 19.09 | 20.04 | 18.40 | 19.34 | 99,647 | +0.55(+2.93%) |
Feb 29, 2016 | 18.86 | 19.37 | 18.56 | 18.79 | 134,651 | -0.09(-0.48%) |
Feb 26, 2016 | 18.98 | 19.45 | 18.32 | 18.88 | 63,524 | +0.02(+0.11%) |
Feb 25, 2016 | 19.28 | 19.30 | 18.30 | 18.86 | 101,977 | -0.36(-1.87%) |
Feb 24, 2016 | 18.73 | 19.59 | 18.09 | 19.22 | 74,147 | +0.26(+1.37%) |
Feb 23, 2016 | 19.52 | 19.86 | 18.46 | 18.96 | 195,966 | -0.59(-3.02%) |
Feb 22, 2016 | 19.28 | 19.66 | 18.98 | 19.55 | 106,435 | +0.39(+2.04%) |
Feb 19, 2016 | 18.61 | 19.41 | 18.43 | 19.16 | 66,516 | +0.29(+1.54%) |
Feb 18, 2016 | 19.16 | 19.50 | 18.43 | 18.87 | 103,205 | -0.26(-1.36%) |
Feb 17, 2016 | 18.11 | 19.30 | 17.99 | 19.13 | 63,495 | +1.16(+6.46%) |
Feb 16, 2016 | 18.45 | 18.65 | 17.56 | 17.97 | 147,414 | +0.01(+0.06%) |
Feb 12, 2016 | 17.88 | 17.96 | 17.96 | 17.96 | 103,300 | +0.60(+3.46%) |
Feb 11, 2016 | 16.90 | 18.63 | 16.84 | 17.36 | 164,040 | +0.09(+0.52%) |
Feb 10, 2016 | 16.93 | 17.96 | 16.60 | 17.27 | 66,962 | +0.49(+2.92%) |
Feb 09, 2016 | 16.92 | 17.90 | 16.36 | 16.78 | 120,602 | -0.40(-2.33%) |
Feb 08, 2016 | 18.91 | 18.94 | 17.20 | 17.18 | 163,275 | -2.07(-10.75%) |
Feb 05, 2016 | 19.90 | 20.34 | 18.95 | 19.25 | 160,044 | -0.82(-4.09%) |
Feb 04, 2016 | 19.81 | 20.62 | 19.68 | 20.07 | 181,998 | +0.09(+0.45%) |
Feb 03, 2016 | 20.18 | 20.24 | 18.86 | 19.98 | 172,682 | -0.09(-0.45%) |
Feb 02, 2016 | 19.85 | 20.17 | 19.22 | 20.07 | 116,010 | -0.04(-0.20%) |
Feb 01, 2016 | 20.45 | 20.60 | 19.17 | 20.11 | 187,396 | -0.55(-2.66%) |
Jan 29, 2016 | 20.13 | 20.95 | 19.71 | 20.66 | 189,728 | +0.49(+2.43%) |
Jan 28, 2016 | 20.30 | 20.30 | 19.58 | 20.17 | 160,859 | +0.06(+0.30%) |
Jan 27, 2016 | 20.24 | 20.26 | 19.32 | 20.11 | 122,944 | -0.16(-0.79%) |
Jan 26, 2016 | 19.79 | 20.42 | 18.44 | 20.27 | 123,342 | +0.56(+2.84%) |
Jan 25, 2016 | 19.86 | 20.51 | 19.35 | 19.71 | 106,384 | -0.25(-1.25%) |
Jan 22, 2016 | 20.52 | 20.52 | 19.67 | 19.96 | 101,727 | -0.08(-0.40%) |
Jan 21, 2016 | 21.05 | 21.05 | 19.55 | 20.04 | 161,581 | -0.92(-4.39%) |
Jan 20, 2016 | 19.43 | 21.67 | 18.66 | 20.96 | 121,406 | +1.25(+6.34%) |
Jan 19, 2016 | 20.00 | 21.52 | 19.46 | 19.71 | 211,863 | -0.96(-4.64%) |
Jan 15, 2016 | 21.00 | 20.67 | 20.67 | 20.67 | 131,400 | -1.01(-4.66%) |
Jan 14, 2016 | 21.39 | 22.07 | 19.81 | 21.68 | 105,886 | +0.52(+2.46%) |
Jan 13, 2016 | 22.21 | 22.46 | 20.76 | 21.16 | 160,279 | -0.95(-4.30%) |
Jan 12, 2016 | 22.84 | 23.47 | 21.32 | 22.11 | 82,488 | -0.57(-2.51%) |
Jan 11, 2016 | 23.88 | 23.99 | 22.00 | 22.68 | 118,468 | -1.11(-4.67%) |
Jan 08, 2016 | 24.20 | 24.55 | 23.61 | 23.79 | 132,958 | -0.21(-0.88%) |
Jan 07, 2016 | 24.68 | 24.85 | 22.85 | 24.00 | 137,858 | -1.27(-5.03%) |
Jan 06, 2016 | 26.92 | 27.97 | 24.57 | 25.27 | 121,913 | -2.68(-9.59%) |
Jan 05, 2016 | 26.87 | 28.39 | 26.87 | 27.95 | 75,819 | +0.64(+2.34%) |