Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 25.09 | 25.22 | 24.99 | 25.01 | 472,928 | -0.07(-0.27%) |
Mar 30, 2016 | 25.05 | 25.34 | 25.01 | 25.08 | 984,612 | -0.36(-1.41%) |
Mar 29, 2016 | 24.93 | 25.44 | 24.80 | 25.44 | 1,196,613 | +0.59(+2.39%) |
Mar 28, 2016 | 25.01 | 25.13 | 24.71 | 24.85 | 842,846 | +0.17(+0.67%) |
Mar 24, 2016 | 24.39 | 24.68 | 24.68 | 24.68 | 887,827 | -0.10(-0.39%) |
Mar 23, 2016 | 25.10 | 25.13 | 24.75 | 24.78 | 842,805 | -0.67(-2.63%) |
Mar 22, 2016 | 25.24 | 25.48 | 25.16 | 25.45 | 845,771 | -0.20(-0.79%) |
Mar 21, 2016 | 25.51 | 25.67 | 25.35 | 25.65 | 988,031 | +0.19(+0.76%) |
Mar 18, 2016 | 25.38 | 25.61 | 25.26 | 25.46 | 1,096,624 | +0.17(+0.69%) |
Mar 17, 2016 | 24.99 | 25.33 | 24.88 | 25.28 | 2,929,369 | +0.57(+2.31%) |
Mar 16, 2016 | 24.33 | 24.71 | 24.31 | 24.71 | 1,426,940 | +0.95(+4.00%) |
Mar 15, 2016 | 23.68 | 23.78 | 23.59 | 23.76 | 681,272 | -0.06(-0.24%) |
Mar 14, 2016 | 23.74 | 23.87 | 23.68 | 23.82 | 824,599 | -0.03(-0.12%) |
Mar 11, 2016 | 23.63 | 23.86 | 23.47 | 23.85 | 1,459,464 | +0.92(+4.01%) |
Mar 10, 2016 | 23.48 | 23.56 | 22.65 | 22.93 | 2,558,213 | +0.37(+1.63%) |
Mar 09, 2016 | 22.68 | 22.73 | 22.38 | 22.56 | 1,571,520 | +0.79(+3.65%) |
Mar 08, 2016 | 22.25 | 22.29 | 21.73 | 21.77 | 1,524,930 | -0.74(-3.27%) |
Mar 07, 2016 | 22.11 | 22.65 | 22.09 | 22.50 | 2,107,601 | +0.28(+1.26%) |
Mar 04, 2016 | 22.04 | 22.43 | 22.02 | 22.22 | 1,724,237 | +0.79(+3.71%) |
Mar 03, 2016 | 21.34 | 21.47 | 21.25 | 21.43 | 5,415,206 | +0.11(+0.50%) |
Mar 02, 2016 | 21.20 | 21.37 | 21.12 | 21.32 | 1,690,468 | +0.38(+1.80%) |
Mar 01, 2016 | 20.63 | 21.04 | 20.58 | 20.94 | 1,106,969 | +0.47(+2.32%) |
Feb 29, 2016 | 20.62 | 20.77 | 20.46 | 20.47 | 1,174,870 | -0.41(-1.95%) |
Feb 26, 2016 | 20.76 | 21.03 | 20.73 | 20.87 | 2,441,879 | +0.19(+0.94%) |
Feb 25, 2016 | 20.47 | 20.69 | 20.36 | 20.68 | 1,084,918 | -0.09(-0.42%) |
Feb 24, 2016 | 20.53 | 20.84 | 20.32 | 20.77 | 692,089 | -0.08(-0.37%) |
Feb 23, 2016 | 21.03 | 21.24 | 20.84 | 20.85 | 1,184,885 | -0.78(-3.59%) |
Feb 22, 2016 | 21.54 | 21.75 | 21.52 | 21.62 | 565,873 | +0.33(+1.55%) |
Feb 19, 2016 | 21.36 | 21.48 | 21.16 | 21.29 | 773,625 | -0.24(-1.13%) |
Feb 18, 2016 | 21.86 | 21.86 | 21.48 | 21.53 | 622,690 | +0.04(+0.18%) |
Feb 17, 2016 | 21.36 | 21.59 | 21.30 | 21.49 | 1,119,164 | +0.59(+2.83%) |
Feb 16, 2016 | 20.86 | 20.97 | 20.67 | 20.90 | 1,314,908 | +0.73(+3.60%) |
Feb 12, 2016 | 19.70 | 20.18 | 20.18 | 20.18 | 1,197,907 | +0.54(+2.76%) |
Feb 11, 2016 | 19.74 | 19.92 | 19.49 | 19.63 | 1,272,039 | -0.51(-2.55%) |
Feb 10, 2016 | 20.01 | 20.62 | 20.00 | 20.15 | 994,573 | +0.04(+0.19%) |
Feb 09, 2016 | 19.80 | 20.22 | 19.78 | 20.11 | 3,149,629 | -0.44(-2.12%) |
Feb 08, 2016 | 20.75 | 20.79 | 20.23 | 20.55 | 1,594,498 | -0.51(-2.44%) |
Feb 05, 2016 | 21.56 | 21.59 | 21.01 | 21.06 | 1,264,688 | -0.34(-1.59%) |
Feb 04, 2016 | 21.37 | 21.67 | 21.22 | 21.40 | 1,011,972 | +0.05(+0.23%) |
Feb 03, 2016 | 21.41 | 21.52 | 20.90 | 21.35 | 1,625,556 | -0.35(-1.61%) |
Feb 02, 2016 | 21.67 | 22.00 | 21.55 | 21.70 | 2,919,131 | -0.89(-3.95%) |
Feb 01, 2016 | 22.52 | 22.61 | 22.26 | 22.59 | 1,969,514 | -0.55(-2.39%) |
Jan 29, 2016 | 21.87 | 23.72 | 21.81 | 23.14 | 5,692,903 | +3.48(+17.69%) |
Jan 28, 2016 | 20.39 | 19.86 | 19.29 | 19.66 | 2,530,940 | -0.73(-3.56%) |
Jan 27, 2016 | 20.56 | 20.77 | 20.27 | 20.39 | 763,441 | -0.18(-0.89%) |
Jan 26, 2016 | 20.20 | 20.63 | 20.16 | 20.57 | 1,112,671 | +0.10(+0.47%) |
Jan 25, 2016 | 20.60 | 20.80 | 20.44 | 20.48 | 1,215,090 | -0.59(-2.81%) |
Jan 22, 2016 | 20.74 | 21.21 | 20.71 | 21.07 | 1,743,038 | +0.56(+2.74%) |
Jan 21, 2016 | 20.28 | 20.82 | 20.20 | 20.51 | 1,344,544 | +0.12(+0.57%) |
Jan 20, 2016 | 20.24 | 20.64 | 19.54 | 20.39 | 2,798,384 | -1.13(-5.27%) |
Jan 19, 2016 | 22.01 | 22.07 | 21.28 | 21.52 | 2,224,264 | +0.75(+3.59%) |
Jan 15, 2016 | 20.91 | 20.78 | 20.78 | 20.78 | 1,714,981 | -0.83(-3.86%) |
Jan 14, 2016 | 21.56 | 21.70 | 21.22 | 21.61 | 3,106,648 | -0.18(-0.84%) |
Jan 13, 2016 | 22.43 | 22.51 | 21.65 | 21.80 | 2,447,643 | -0.35(-1.58%) |
Jan 12, 2016 | 22.37 | 22.38 | 21.85 | 22.14 | 2,126,219 | -0.49(-2.18%) |
Jan 11, 2016 | 22.65 | 22.70 | 22.28 | 22.64 | 2,468,728 | +0.35(+1.56%) |
Jan 08, 2016 | 23.08 | 23.17 | 22.29 | 22.29 | 1,929,173 | -0.26(-1.16%) |
Jan 07, 2016 | 22.79 | 22.92 | 22.45 | 22.55 | 2,175,890 | -0.35(-1.52%) |
Jan 06, 2016 | 24.68 | 23.50 | 22.55 | 22.90 | 5,448,960 | -1.78(-7.22%) |
Jan 05, 2016 | 24.14 | 24.93 | 24.14 | 24.68 | 3,591,891 | +0.72(+2.99%) |