Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 25.00 | 25.24 | 24.88 | 25.11 | 371,763 | -0.04(-0.16%) |
Mar 30, 2016 | 24.73 | 25.30 | 24.67 | 25.15 | 349,723 | +0.51(+2.07%) |
Mar 29, 2016 | 24.85 | 25.02 | 24.44 | 24.64 | 278,520 | -0.30(-1.20%) |
Mar 28, 2016 | 24.66 | 25.04 | 24.49 | 24.94 | 160,693 | +0.44(+1.80%) |
Mar 24, 2016 | 24.69 | 24.50 | 24.50 | 24.50 | 304,400 | -0.41(-1.65%) |
Mar 23, 2016 | 25.12 | 25.39 | 24.89 | 24.91 | 189,308 | -0.40(-1.58%) |
Mar 22, 2016 | 25.07 | 25.57 | 24.98 | 25.31 | 124,909 | +0.12(+0.48%) |
Mar 21, 2016 | 25.26 | 25.43 | 24.99 | 25.19 | 230,556 | -0.03(-0.12%) |
Mar 18, 2016 | 25.42 | 25.55 | 25.20 | 25.22 | 445,657 | -0.04(-0.16%) |
Mar 17, 2016 | 25.07 | 25.29 | 24.97 | 25.26 | 196,451 | +0.15(+0.60%) |
Mar 16, 2016 | 24.71 | 25.28 | 24.71 | 25.11 | 95,126 | +0.37(+1.50%) |
Mar 15, 2016 | 24.94 | 25.25 | 24.53 | 24.74 | 93,777 | -0.41(-1.63%) |
Mar 14, 2016 | 24.86 | 25.33 | 24.76 | 25.15 | 163,064 | +0.10(+0.40%) |
Mar 11, 2016 | 25.14 | 25.47 | 24.85 | 25.05 | 204,113 | +0.15(+0.60%) |
Mar 10, 2016 | 25.02 | 25.05 | 24.65 | 24.90 | 127,530 | +0.02(+0.08%) |
Mar 09, 2016 | 25.00 | 25.41 | 24.74 | 24.88 | 195,455 | -0.03(-0.12%) |
Mar 08, 2016 | 25.08 | 25.08 | 24.62 | 24.91 | 228,591 | -0.42(-1.66%) |
Mar 07, 2016 | 24.57 | 25.69 | 24.57 | 25.33 | 193,397 | +0.65(+2.63%) |
Mar 04, 2016 | 23.53 | 24.76 | 23.53 | 24.68 | 186,937 | +1.39(+5.97%) |
Mar 03, 2016 | 20.96 | 23.64 | 20.96 | 23.29 | 211,945 | -0.06(-0.26%) |
Mar 02, 2016 | 22.76 | 23.48 | 22.70 | 23.35 | 117,466 | +0.49(+2.14%) |
Mar 01, 2016 | 22.60 | 23.05 | 22.35 | 22.86 | 200,483 | +0.43(+1.92%) |
Feb 29, 2016 | 21.80 | 22.67 | 21.79 | 22.43 | 128,568 | +0.68(+3.13%) |
Feb 26, 2016 | 21.78 | 21.97 | 21.63 | 21.75 | 110,233 | +0.00(+0.00%) |
Feb 25, 2016 | 21.95 | 21.95 | 21.50 | 21.75 | 107,874 | -0.05(-0.23%) |
Feb 24, 2016 | 21.22 | 21.83 | 21.06 | 21.80 | 93,875 | +0.32(+1.49%) |
Feb 23, 2016 | 20.71 | 21.88 | 20.59 | 21.48 | 202,155 | +0.68(+3.27%) |
Feb 22, 2016 | 20.93 | 22.11 | 20.71 | 20.80 | 287,183 | +0.17(+0.82%) |
Feb 19, 2016 | 20.53 | 20.83 | 20.41 | 20.63 | 139,236 | +0.00(+0.00%) |
Feb 18, 2016 | 20.56 | 21.09 | 20.30 | 20.63 | 90,785 | +0.16(+0.78%) |
Feb 17, 2016 | 20.96 | 21.02 | 20.40 | 20.47 | 171,088 | -0.34(-1.63%) |
Feb 16, 2016 | 20.45 | 20.97 | 20.33 | 20.81 | 126,981 | +0.53(+2.61%) |
Feb 12, 2016 | 20.16 | 20.28 | 20.28 | 20.28 | 175,900 | +0.21(+1.05%) |
Feb 11, 2016 | 18.94 | 20.26 | 18.94 | 20.07 | 168,316 | +0.85(+4.42%) |
Feb 10, 2016 | 18.64 | 19.58 | 18.64 | 19.22 | 147,353 | +1.00(+5.49%) |
Feb 09, 2016 | 18.17 | 19.10 | 17.77 | 18.22 | 122,974 | -0.27(-1.46%) |
Feb 08, 2016 | 18.69 | 19.30 | 17.82 | 18.49 | 217,003 | -0.33(-1.75%) |
Feb 05, 2016 | 19.28 | 19.50 | 18.82 | 18.82 | 120,784 | -0.50(-2.59%) |
Feb 04, 2016 | 19.39 | 19.79 | 19.24 | 19.32 | 111,511 | -0.04(-0.21%) |
Feb 03, 2016 | 19.53 | 19.59 | 18.99 | 19.36 | 123,197 | -0.05(-0.26%) |
Feb 02, 2016 | 19.25 | 19.86 | 19.25 | 19.41 | 149,144 | -0.10(-0.51%) |
Feb 01, 2016 | 19.79 | 19.85 | 19.19 | 19.51 | 105,693 | -0.50(-2.50%) |
Jan 29, 2016 | 18.85 | 20.01 | 18.85 | 20.01 | 170,760 | +1.28(+6.83%) |
Jan 28, 2016 | 18.70 | 18.92 | 18.45 | 18.73 | 154,628 | +0.22(+1.19%) |
Jan 27, 2016 | 18.81 | 18.81 | 18.40 | 18.51 | 224,912 | -0.37(-1.96%) |
Jan 26, 2016 | 18.55 | 18.92 | 17.88 | 18.88 | 114,945 | +0.45(+2.44%) |
Jan 25, 2016 | 19.24 | 19.45 | 18.37 | 18.43 | 91,475 | -0.95(-4.90%) |
Jan 22, 2016 | 19.34 | 19.88 | 19.09 | 19.38 | 112,634 | +0.38(+2.00%) |
Jan 21, 2016 | 19.36 | 19.90 | 18.46 | 19.00 | 155,210 | -0.46(-2.36%) |
Jan 20, 2016 | 18.39 | 19.68 | 18.09 | 19.46 | 140,610 | +0.80(+4.29%) |
Jan 19, 2016 | 18.99 | 19.12 | 18.40 | 18.66 | 157,696 | -0.13(-0.69%) |
Jan 15, 2016 | 18.55 | 18.79 | 18.79 | 18.79 | 196,400 | -0.21(-1.11%) |
Jan 14, 2016 | 18.72 | 19.37 | 18.61 | 19.00 | 115,389 | +0.34(+1.82%) |
Jan 13, 2016 | 19.15 | 19.35 | 18.39 | 18.66 | 126,441 | -0.43(-2.25%) |
Jan 12, 2016 | 19.49 | 19.49 | 18.77 | 19.09 | 155,526 | -0.18(-0.93%) |
Jan 11, 2016 | 19.29 | 19.41 | 18.92 | 19.27 | 141,892 | +0.11(+0.57%) |
Jan 08, 2016 | 19.94 | 20.01 | 19.06 | 19.16 | 214,479 | -0.68(-3.43%) |
Jan 07, 2016 | 20.00 | 21.25 | 19.82 | 19.84 | 245,961 | -0.56(-2.75%) |
Jan 06, 2016 | 19.80 | 20.44 | 19.80 | 20.40 | 212,818 | +0.32(+1.59%) |
Jan 05, 2016 | 20.13 | 20.34 | 19.98 | 20.08 | 134,953 | -0.28(-1.38%) |