Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 24.88 | 24.97 | 24.66 | 24.67 | 122,025 | -0.30(-1.18%) |
Mar 30, 2016 | 24.85 | 25.06 | 24.80 | 24.97 | 135,254 | +0.15(+0.60%) |
Mar 29, 2016 | 24.39 | 24.83 | 24.39 | 24.82 | 225,817 | +0.32(+1.30%) |
Mar 28, 2016 | 24.24 | 24.54 | 24.24 | 24.50 | 86,406 | +0.37(+1.52%) |
Mar 24, 2016 | 24.16 | 24.13 | 24.13 | 24.13 | 141,810 | -0.23(-0.93%) |
Mar 23, 2016 | 24.52 | 24.74 | 24.35 | 24.36 | 194,985 | -0.21(-0.86%) |
Mar 22, 2016 | 24.50 | 24.83 | 24.41 | 24.57 | 177,629 | -0.12(-0.47%) |
Mar 21, 2016 | 24.97 | 25.15 | 24.50 | 24.69 | 326,412 | -0.46(-1.83%) |
Mar 18, 2016 | 25.14 | 25.25 | 24.87 | 25.15 | 353,909 | +0.17(+0.69%) |
Mar 17, 2016 | 24.45 | 25.06 | 24.08 | 24.97 | 135,296 | +0.60(+2.44%) |
Mar 16, 2016 | 24.23 | 24.57 | 24.23 | 24.38 | 124,528 | +0.08(+0.35%) |
Mar 15, 2016 | 24.26 | 24.57 | 24.09 | 24.29 | 111,043 | -0.19(-0.79%) |
Mar 14, 2016 | 24.51 | 24.70 | 24.37 | 24.49 | 111,877 | -0.17(-0.69%) |
Mar 11, 2016 | 24.51 | 24.68 | 24.19 | 24.66 | 185,074 | +0.43(+1.78%) |
Mar 10, 2016 | 23.98 | 24.60 | 23.91 | 24.22 | 156,236 | +0.29(+1.19%) |
Mar 09, 2016 | 24.14 | 24.30 | 23.88 | 23.94 | 133,733 | -0.08(-0.32%) |
Mar 08, 2016 | 24.40 | 24.54 | 23.94 | 24.02 | 231,471 | -0.61(-2.48%) |
Mar 07, 2016 | 24.21 | 24.66 | 24.18 | 24.63 | 161,782 | +0.24(+0.98%) |
Mar 04, 2016 | 24.40 | 24.47 | 24.21 | 24.39 | 146,706 | +0.01(+0.03%) |
Mar 03, 2016 | 24.22 | 24.39 | 24.06 | 24.38 | 166,797 | +0.15(+0.64%) |
Mar 02, 2016 | 24.23 | 24.36 | 23.93 | 24.22 | 218,960 | -0.09(-0.35%) |
Mar 01, 2016 | 23.98 | 24.48 | 23.98 | 24.31 | 125,528 | +0.52(+2.21%) |
Feb 29, 2016 | 24.03 | 24.25 | 23.75 | 23.78 | 306,895 | -0.28(-1.15%) |
Feb 26, 2016 | 24.24 | 24.32 | 23.89 | 24.06 | 107,649 | -0.06(-0.26%) |
Feb 25, 2016 | 23.92 | 24.16 | 23.85 | 24.12 | 82,266 | +0.25(+1.07%) |
Feb 24, 2016 | 23.38 | 23.96 | 23.35 | 23.87 | 102,211 | +0.22(+0.91%) |
Feb 23, 2016 | 23.97 | 24.13 | 23.65 | 23.65 | 272,801 | -0.41(-1.70%) |
Feb 22, 2016 | 24.06 | 24.19 | 23.97 | 24.06 | 186,455 | +0.19(+0.81%) |
Feb 19, 2016 | 23.76 | 24.05 | 23.66 | 23.87 | 181,706 | +0.08(+0.36%) |
Feb 18, 2016 | 23.54 | 23.89 | 23.39 | 23.78 | 175,682 | +0.25(+1.05%) |
Feb 17, 2016 | 23.54 | 23.81 | 23.35 | 23.54 | 219,304 | +0.24(+1.03%) |
Feb 16, 2016 | 23.58 | 23.73 | 23.21 | 23.30 | 155,236 | -0.01(-0.03%) |
Feb 12, 2016 | 22.09 | 23.31 | 23.31 | 23.31 | 305,192 | +1.45(+6.64%) |
Feb 11, 2016 | 21.58 | 22.17 | 21.58 | 21.85 | 488,492 | +0.56(+2.61%) |
Feb 10, 2016 | 21.85 | 22.12 | 20.96 | 21.30 | 409,672 | -0.93(-4.20%) |
Feb 09, 2016 | 21.95 | 22.24 | 21.89 | 22.23 | 202,917 | -0.31(-1.37%) |
Feb 08, 2016 | 22.17 | 22.68 | 22.00 | 22.54 | 187,544 | +0.05(+0.24%) |
Feb 05, 2016 | 22.64 | 22.76 | 22.46 | 22.49 | 183,769 | -0.20(-0.88%) |
Feb 04, 2016 | 22.70 | 22.88 | 22.48 | 22.69 | 110,875 | -0.06(-0.27%) |
Feb 03, 2016 | 23.15 | 23.15 | 22.44 | 22.75 | 144,574 | -0.16(-0.71%) |
Feb 02, 2016 | 23.11 | 23.20 | 22.87 | 22.91 | 93,473 | -0.43(-1.85%) |
Feb 01, 2016 | 23.51 | 23.54 | 23.04 | 23.34 | 167,511 | -0.37(-1.56%) |
Jan 29, 2016 | 23.12 | 23.71 | 23.03 | 23.71 | 265,569 | +0.68(+2.95%) |
Jan 28, 2016 | 22.94 | 23.11 | 22.83 | 23.04 | 82,925 | +0.30(+1.32%) |
Jan 27, 2016 | 22.72 | 23.21 | 22.67 | 22.73 | 183,050 | +0.02(+0.07%) |
Jan 26, 2016 | 22.44 | 22.87 | 22.39 | 22.72 | 143,760 | +0.46(+2.05%) |
Jan 25, 2016 | 22.63 | 22.74 | 22.23 | 22.26 | 125,531 | -0.52(-2.30%) |
Jan 22, 2016 | 22.40 | 22.88 | 22.28 | 22.79 | 153,709 | +0.58(+2.61%) |
Jan 21, 2016 | 22.48 | 22.58 | 22.16 | 22.21 | 229,633 | -0.34(-1.51%) |
Jan 20, 2016 | 22.34 | 22.78 | 21.96 | 22.55 | 329,911 | -0.18(-0.78%) |
Jan 19, 2016 | 23.21 | 23.21 | 22.56 | 22.73 | 219,675 | -0.32(-1.41%) |
Jan 15, 2016 | 23.11 | 23.05 | 23.05 | 23.05 | 350,401 | -0.57(-2.42%) |
Jan 14, 2016 | 23.40 | 24.02 | 23.27 | 23.62 | 255,573 | +0.25(+1.06%) |
Jan 13, 2016 | 23.93 | 24.08 | 23.25 | 23.38 | 323,539 | -0.56(-2.32%) |
Jan 12, 2016 | 23.88 | 23.94 | 23.43 | 23.93 | 272,901 | +0.21(+0.88%) |
Jan 11, 2016 | 23.58 | 23.87 | 23.31 | 23.72 | 187,877 | +0.26(+1.12%) |
Jan 08, 2016 | 24.00 | 24.20 | 23.38 | 23.46 | 270,795 | -0.52(-2.16%) |
Jan 07, 2016 | 24.29 | 24.53 | 23.81 | 23.98 | 249,680 | -0.77(-3.12%) |
Jan 06, 2016 | 24.32 | 24.76 | 24.23 | 24.75 | 213,979 | +0.04(+0.16%) |
Jan 05, 2016 | 24.60 | 24.78 | 24.45 | 24.71 | 248,508 | +0.09(+0.38%) |