Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 24.06 | 24.06 | 23.51 | 23.62 | 59,957 | -0.45(-1.86%) |
Mar 30, 2016 | 24.05 | 24.54 | 23.93 | 24.07 | 65,330 | +0.16(+0.69%) |
Mar 29, 2016 | 24.01 | 24.29 | 23.77 | 23.91 | 70,397 | -0.47(-1.94%) |
Mar 28, 2016 | 24.55 | 24.68 | 24.00 | 24.38 | 27,494 | -0.15(-0.60%) |
Mar 24, 2016 | 24.37 | 24.53 | 24.53 | 24.53 | 22,268 | -0.12(-0.49%) |
Mar 23, 2016 | 25.29 | 25.29 | 24.62 | 24.65 | 29,647 | -0.91(-3.57%) |
Mar 22, 2016 | 25.79 | 25.79 | 25.26 | 25.56 | 41,419 | -0.47(-1.82%) |
Mar 21, 2016 | 26.81 | 26.81 | 25.45 | 26.04 | 45,431 | +0.03(+0.10%) |
Mar 18, 2016 | 25.75 | 27.01 | 25.20 | 26.01 | 111,614 | +0.53(+2.06%) |
Mar 17, 2016 | 25.34 | 25.83 | 25.01 | 25.49 | 144,101 | +0.16(+0.65%) |
Mar 16, 2016 | 25.68 | 26.91 | 24.92 | 25.32 | 32,466 | -0.59(-2.30%) |
Mar 15, 2016 | 26.56 | 27.74 | 25.81 | 25.92 | 48,279 | -0.71(-2.66%) |
Mar 14, 2016 | 26.75 | 28.17 | 26.16 | 26.63 | 36,998 | -0.23(-0.87%) |
Mar 11, 2016 | 25.93 | 26.87 | 25.93 | 26.86 | 99,065 | +1.08(+4.18%) |
Mar 10, 2016 | 24.90 | 26.33 | 24.40 | 25.78 | 44,119 | +0.87(+3.50%) |
Mar 09, 2016 | 25.19 | 25.91 | 24.41 | 24.91 | 84,744 | -0.18(-0.72%) |
Mar 08, 2016 | 26.04 | 26.53 | 25.09 | 25.09 | 110,760 | -1.26(-4.78%) |
Mar 07, 2016 | 25.69 | 26.75 | 25.56 | 26.35 | 31,226 | +0.59(+2.28%) |
Mar 04, 2016 | 25.00 | 25.78 | 24.72 | 25.76 | 83,070 | +0.91(+3.68%) |
Mar 03, 2016 | 24.66 | 25.78 | 24.53 | 24.85 | 108,962 | +0.04(+0.17%) |
Mar 02, 2016 | 24.81 | 24.81 | 24.37 | 24.81 | 49,257 | -0.12(-0.48%) |
Mar 01, 2016 | 23.79 | 25.11 | 23.79 | 24.93 | 29,346 | +1.22(+5.13%) |
Feb 29, 2016 | 23.75 | 25.85 | 23.65 | 23.71 | 62,722 | -0.16(-0.65%) |
Feb 26, 2016 | 23.60 | 24.44 | 22.59 | 23.87 | 45,191 | +0.38(+1.62%) |
Feb 25, 2016 | 22.97 | 23.61 | 22.62 | 23.49 | 57,966 | +0.61(+2.68%) |
Feb 24, 2016 | 23.05 | 23.13 | 22.19 | 22.87 | 94,965 | -0.44(-1.89%) |
Feb 23, 2016 | 23.96 | 24.12 | 22.68 | 23.31 | 62,873 | -0.84(-3.46%) |
Feb 22, 2016 | 23.69 | 24.35 | 23.29 | 24.15 | 77,238 | +0.68(+2.90%) |
Feb 19, 2016 | 23.04 | 24.01 | 23.04 | 23.47 | 144,801 | +0.39(+1.68%) |
Feb 18, 2016 | 24.47 | 24.62 | 22.93 | 23.08 | 87,135 | -1.15(-4.73%) |
Feb 17, 2016 | 24.64 | 24.95 | 23.84 | 24.23 | 58,489 | -0.03(-0.11%) |
Feb 16, 2016 | 24.20 | 24.63 | 23.93 | 24.25 | 65,549 | +0.41(+1.74%) |
Feb 12, 2016 | 23.56 | 23.84 | 23.84 | 23.84 | 80,954 | +0.81(+3.52%) |
Feb 11, 2016 | 23.53 | 23.55 | 22.62 | 23.03 | 56,294 | -0.98(-4.09%) |
Feb 10, 2016 | 24.14 | 25.16 | 23.89 | 24.01 | 66,238 | +0.06(+0.25%) |
Feb 09, 2016 | 23.32 | 24.10 | 23.06 | 23.95 | 43,112 | +0.13(+0.54%) |
Feb 08, 2016 | 23.56 | 24.03 | 22.87 | 23.82 | 47,805 | +0.02(+0.07%) |
Feb 05, 2016 | 25.21 | 25.21 | 23.81 | 23.81 | 54,010 | -1.34(-5.32%) |
Feb 04, 2016 | 25.43 | 26.19 | 24.65 | 25.14 | 52,994 | -0.26(-1.02%) |
Feb 03, 2016 | 25.19 | 25.89 | 24.50 | 25.40 | 99,384 | +0.62(+2.50%) |
Feb 02, 2016 | 25.15 | 25.15 | 24.25 | 24.78 | 82,515 | -0.67(-2.64%) |
Feb 01, 2016 | 25.52 | 26.05 | 24.33 | 25.45 | 82,529 | -0.27(-1.04%) |
Jan 29, 2016 | 28.29 | 28.29 | 25.19 | 25.72 | 129,832 | -2.72(-9.56%) |
Jan 28, 2016 | 25.47 | 30.05 | 25.47 | 28.44 | 211,171 | +4.14(+17.06%) |
Jan 27, 2016 | 24.17 | 24.64 | 23.61 | 24.29 | 180,770 | +0.28(+1.15%) |
Jan 26, 2016 | 23.88 | 24.26 | 23.77 | 24.02 | 89,254 | +0.21(+0.90%) |
Jan 25, 2016 | 25.09 | 25.09 | 23.47 | 23.80 | 60,130 | -1.36(-5.40%) |
Jan 22, 2016 | 26.24 | 26.24 | 25.05 | 25.16 | 74,583 | -0.48(-1.88%) |
Jan 21, 2016 | 24.24 | 25.78 | 23.84 | 25.64 | 224,716 | +1.55(+6.42%) |
Jan 20, 2016 | 24.29 | 24.29 | 23.47 | 24.09 | 130,649 | -0.86(-3.45%) |
Jan 19, 2016 | 25.74 | 25.74 | 24.66 | 24.95 | 48,917 | -0.39(-1.53%) |
Jan 15, 2016 | 25.44 | 25.34 | 25.34 | 25.34 | 94,547 | -0.87(-3.31%) |
Jan 14, 2016 | 25.95 | 26.36 | 25.49 | 26.21 | 75,053 | +0.41(+1.60%) |
Jan 13, 2016 | 27.51 | 27.54 | 25.57 | 25.80 | 66,582 | -0.97(-3.63%) |
Jan 12, 2016 | 27.30 | 27.30 | 26.32 | 26.77 | 49,960 | -0.27(-0.99%) |
Jan 11, 2016 | 26.71 | 27.13 | 26.28 | 27.03 | 59,026 | +0.57(+2.14%) |
Jan 08, 2016 | 26.91 | 27.16 | 26.33 | 26.47 | 294,835 | -0.28(-1.03%) |
Jan 07, 2016 | 26.43 | 27.03 | 26.43 | 26.74 | 53,705 | -0.25(-0.92%) |
Jan 06, 2016 | 26.73 | 27.52 | 26.73 | 26.99 | 136,075 | -0.16(-0.60%) |
Jan 05, 2016 | 27.15 | 27.53 | 27.00 | 27.16 | 79,311 | +0.07(+0.25%) |