Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 24.57 | 24.71 | 24.50 | 24.58 | 8,343 | -0.12(-0.49%) |
Mar 30, 2016 | 24.80 | 24.80 | 24.69 | 24.70 | 1,867 | +0.12(+0.49%) |
Mar 29, 2016 | 24.45 | 24.58 | 24.39 | 24.58 | 7,349 | +0.00(+0.00%) |
Mar 28, 2016 | 24.50 | 24.63 | 24.41 | 24.58 | 15,832 | +0.01(+0.04%) |
Mar 24, 2016 | 24.57 | 24.57 | 24.57 | 0 | -0.14(-0.57%) | |
Mar 23, 2016 | 24.82 | 24.83 | 24.71 | 24.71 | 3,671 | +0.19(+0.77%) |
Mar 22, 2016 | 24.56 | 24.64 | 24.47 | 24.52 | 10,365 | -0.24(-0.97%) |
Mar 21, 2016 | 24.77 | 24.79 | 24.64 | 24.76 | 17,169 | -0.03(-0.12%) |
Mar 18, 2016 | 24.63 | 24.79 | 24.63 | 24.79 | 7,944 | +0.07(+0.28%) |
Mar 17, 2016 | 24.54 | 24.73 | 24.52 | 24.72 | 8,423 | +0.02(+0.08%) |
Mar 16, 2016 | 24.83 | 24.83 | 24.59 | 24.70 | 3,769 | -0.11(-0.44%) |
Mar 15, 2016 | 24.88 | 24.88 | 24.78 | 24.81 | 3,818 | -0.26(-1.04%) |
Mar 14, 2016 | 25.07 | 25.09 | 25.03 | 25.07 | 3,785 | +0.07(+0.28%) |
Mar 11, 2016 | 24.84 | 25.00 | 24.77 | 25.00 | 11,025 | +0.50(+2.04%) |
Mar 10, 2016 | 24.63 | 24.81 | 24.40 | 24.50 | 83,785 | +0.02(+0.08%) |
Mar 09, 2016 | 24.75 | 24.75 | 24.36 | 24.48 | 17,119 | -0.38(-1.53%) |
Mar 08, 2016 | 24.80 | 24.86 | 24.80 | 24.86 | 6,493 | +0.11(+0.44%) |
Mar 07, 2016 | 24.65 | 24.77 | 24.61 | 24.75 | 25,544 | -0.08(-0.32%) |
Mar 04, 2016 | 24.98 | 24.98 | 24.83 | 24.83 | 4,741 | +0.01(+0.04%) |
Mar 03, 2016 | 24.68 | 24.82 | 24.68 | 24.82 | 1,649 | +0.23(+0.94%) |
Mar 02, 2016 | 24.56 | 24.59 | 24.48 | 24.59 | 5,686 | +0.05(+0.20%) |
Mar 01, 2016 | 24.46 | 24.56 | 24.40 | 24.54 | 2,241 | +0.25(+1.03%) |
Feb 29, 2016 | 24.23 | 24.30 | 24.20 | 24.29 | 4,876 | -0.01(-0.04%) |
Feb 26, 2016 | 24.35 | 24.35 | 24.30 | 24.30 | 6,989 | +0.07(+0.29%) |
Feb 25, 2016 | 24.23 | 24.25 | 24.20 | 24.23 | 3,446 | +0.03(+0.12%) |
Feb 24, 2016 | 24.18 | 24.20 | 24.03 | 24.20 | 28,117 | -0.30(-1.22%) |
Feb 23, 2016 | 24.79 | 24.79 | 24.50 | 24.50 | 1,970 | -0.30(-1.21%) |
Feb 22, 2016 | 24.73 | 24.81 | 24.73 | 24.80 | 5,817 | +0.01(+0.04%) |
Feb 19, 2016 | 24.72 | 24.81 | 24.72 | 24.79 | 5,578 | +0.04(+0.16%) |
Feb 18, 2016 | 24.88 | 24.88 | 24.75 | 24.75 | 5,669 | -0.08(-0.32%) |
Feb 17, 2016 | 24.82 | 24.88 | 24.80 | 24.83 | 25,950 | +0.25(+1.02%) |
Feb 16, 2016 | 24.51 | 24.60 | 24.40 | 24.58 | 5,146 | +0.62(+2.59%) |
Feb 12, 2016 | 23.96 | 23.96 | 23.96 | 0 | +0.09(+0.38%) | |
Feb 11, 2016 | 23.94 | 23.98 | 23.79 | 23.87 | 14,505 | -0.48(-1.97%) |
Feb 10, 2016 | 24.27 | 24.40 | 24.27 | 24.35 | 10,409 | +0.40(+1.67%) |
Feb 09, 2016 | 23.74 | 23.95 | 23.71 | 23.95 | 7,872 | -0.28(-1.16%) |
Feb 08, 2016 | 24.36 | 24.36 | 24.11 | 24.23 | 18,133 | -0.63(-2.53%) |
Feb 05, 2016 | 25.00 | 25.00 | 24.80 | 24.86 | 11,445 | -0.08(-0.32%) |
Feb 04, 2016 | 24.69 | 25.00 | 24.67 | 24.94 | 5,993 | -0.07(-0.28%) |
Feb 03, 2016 | 25.09 | 25.09 | 24.77 | 25.01 | 7,293 | -0.10(-0.40%) |
Feb 02, 2016 | 25.42 | 25.42 | 25.11 | 25.11 | 4,471 | -0.54(-2.11%) |
Feb 01, 2016 | 25.60 | 25.65 | 25.55 | 25.65 | 8,106 | -0.07(-0.27%) |
Jan 29, 2016 | 25.43 | 25.78 | 25.43 | 25.72 | 13,836 | +0.25(+0.98%) |
Jan 28, 2016 | 25.56 | 25.56 | 25.30 | 25.47 | 2,832 | -0.03(-0.12%) |
Jan 27, 2016 | 25.56 | 25.73 | 25.47 | 25.50 | 4,073 | -0.08(-0.31%) |
Jan 26, 2016 | 25.48 | 25.61 | 25.44 | 25.58 | 4,358 | +0.05(+0.20%) |
Jan 25, 2016 | 25.46 | 25.63 | 25.42 | 25.53 | 5,083 | -0.01(-0.04%) |
Jan 22, 2016 | 25.50 | 25.62 | 25.50 | 25.54 | 23,436 | +0.42(+1.67%) |
Jan 21, 2016 | 25.10 | 25.22 | 24.95 | 25.12 | 17,585 | -0.15(-0.59%) |
Jan 20, 2016 | 25.59 | 25.59 | 25.00 | 25.27 | 40,711 | -0.59(-2.28%) |
Jan 19, 2016 | 25.94 | 25.95 | 25.84 | 25.86 | 7,420 | +0.11(+0.43%) |
Jan 18, 2016 | 25.61 | 25.93 | 25.53 | 25.75 | 6,455 | +0.03(+0.12%) |
Jan 15, 2016 | 25.71 | 25.85 | 25.65 | 25.72 | 73,685 | -0.72(-2.72%) |
Jan 14, 2016 | 26.07 | 26.44 | 26.02 | 26.44 | 6,764 | +0.43(+1.65%) |
Jan 13, 2016 | 26.30 | 26.34 | 26.00 | 26.01 | 6,898 | -0.35(-1.33%) |
Jan 12, 2016 | 26.31 | 26.37 | 26.21 | 26.36 | 23,034 | +0.32(+1.23%) |
Jan 11, 2016 | 25.93 | 26.04 | 25.90 | 26.04 | 7,002 | +0.18(+0.70%) |
Jan 08, 2016 | 26.22 | 26.22 | 25.86 | 25.86 | 21,117 | -0.16(-0.61%) |
Jan 07, 2016 | 26.05 | 26.17 | 25.97 | 26.02 | 23,300 | -0.43(-1.63%) |
Jan 06, 2016 | 26.36 | 26.50 | 26.35 | 26.45 | 12,429 | -0.26(-0.97%) |
Jan 05, 2016 | 26.57 | 26.71 | 26.48 | 26.71 | 13,481 | -0.08(-0.30%) |