Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 24.71 | 24.71 | 24.55 | 24.56 | 20,327 | -0.34(-1.36%) |
Mar 30, 2016 | 24.76 | 25.11 | 24.71 | 24.90 | 19,932 | -0.43(-1.68%) |
Mar 29, 2016 | 25.23 | 25.47 | 25.15 | 25.32 | 4,318 | -0.30(-1.19%) |
Mar 28, 2016 | 24.62 | 25.67 | 24.60 | 25.63 | 7,655 | +1.06(+4.31%) |
Mar 24, 2016 | 24.57 | 24.57 | 24.57 | 0 | -0.65(-2.57%) | |
Mar 23, 2016 | 25.38 | 25.39 | 25.21 | 25.22 | 13,477 | -0.40(-1.56%) |
Mar 22, 2016 | 25.60 | 25.74 | 25.60 | 25.62 | 5,291 | -0.07(-0.26%) |
Mar 21, 2016 | 25.65 | 25.78 | 25.62 | 25.69 | 5,023 | -0.01(-0.05%) |
Mar 18, 2016 | 25.50 | 25.87 | 25.48 | 25.70 | 3,678 | +0.06(+0.23%) |
Mar 17, 2016 | 25.24 | 25.70 | 25.22 | 25.64 | 29,668 | +0.33(+1.30%) |
Mar 16, 2016 | 24.98 | 25.31 | 24.90 | 25.31 | 12,571 | +0.24(+0.96%) |
Mar 15, 2016 | 25.09 | 25.09 | 25.00 | 25.07 | 10,159 | -0.45(-1.78%) |
Mar 14, 2016 | 25.33 | 25.65 | 25.33 | 25.52 | 6,299 | -0.15(-0.56%) |
Mar 11, 2016 | 25.50 | 25.72 | 25.42 | 25.67 | 21,017 | +0.79(+3.18%) |
Mar 10, 2016 | 25.03 | 25.30 | 24.70 | 24.88 | 16,628 | -0.44(-1.74%) |
Mar 09, 2016 | 25.41 | 25.48 | 25.30 | 25.32 | 5,429 | -0.34(-1.31%) |
Mar 08, 2016 | 25.63 | 25.79 | 25.62 | 25.66 | 6,157 | -0.17(-0.68%) |
Mar 07, 2016 | 25.75 | 25.86 | 25.71 | 25.83 | 6,308 | -0.06(-0.23%) |
Mar 04, 2016 | 25.73 | 25.91 | 25.73 | 25.89 | 54,476 | +0.86(+3.44%) |
Mar 03, 2016 | 25.02 | 25.03 | 24.96 | 25.03 | 4,341 | +0.35(+1.42%) |
Mar 02, 2016 | 24.49 | 24.68 | 24.44 | 24.68 | 9,723 | +0.61(+2.56%) |
Mar 01, 2016 | 23.72 | 24.15 | 23.72 | 24.07 | 148,796 | +0.51(+2.14%) |
Feb 29, 2016 | 23.54 | 23.75 | 23.51 | 23.56 | 19,768 | -0.51(-2.12%) |
Feb 26, 2016 | 24.08 | 24.30 | 24.03 | 24.07 | 12,198 | -0.45(-1.84%) |
Feb 25, 2016 | 24.66 | 24.66 | 24.36 | 24.52 | 6,765 | +0.36(+1.49%) |
Feb 24, 2016 | 23.52 | 24.16 | 23.52 | 24.16 | 8,864 | -0.12(-0.49%) |
Feb 23, 2016 | 24.61 | 24.61 | 24.10 | 24.28 | 12,538 | -0.25(-1.02%) |
Feb 22, 2016 | 24.76 | 24.76 | 24.47 | 24.53 | 8,207 | +0.34(+1.42%) |
Feb 19, 2016 | 24.06 | 24.22 | 24.06 | 24.19 | 12,363 | -0.14(-0.59%) |
Feb 18, 2016 | 24.43 | 24.89 | 24.32 | 24.33 | 8,767 | -0.01(-0.04%) |
Feb 17, 2016 | 24.34 | 24.46 | 24.29 | 24.34 | 31,089 | +0.81(+3.44%) |
Feb 16, 2016 | 23.40 | 23.62 | 23.40 | 23.53 | 10,017 | +2.08(+9.70%) |
Feb 12, 2016 | 21.45 | 21.45 | 21.45 | 0 | -0.37(-1.70%) | |
Feb 11, 2016 | 22.06 | 22.06 | 21.68 | 21.82 | 13,550 | -0.45(-2.02%) |
Feb 10, 2016 | 22.62 | 22.68 | 22.27 | 22.27 | 14,037 | -0.79(-3.43%) |
Feb 09, 2016 | 23.00 | 23.15 | 22.77 | 23.06 | 24,402 | -0.01(-0.04%) |
Feb 08, 2016 | 23.50 | 23.50 | 22.67 | 23.07 | 19,292 | -0.13(-0.56%) |
Feb 05, 2016 | 23.41 | 23.41 | 23.10 | 23.20 | 12,891 | +0.48(+2.11%) |
Feb 04, 2016 | 22.59 | 22.74 | 22.47 | 22.72 | 10,526 | +0.56(+2.53%) |
Feb 03, 2016 | 22.45 | 22.45 | 21.81 | 22.16 | 47,106 | -0.43(-1.90%) |
Feb 02, 2016 | 22.93 | 22.93 | 22.58 | 22.59 | 11,935 | -0.84(-3.56%) |
Feb 01, 2016 | 23.18 | 23.47 | 23.18 | 23.43 | 5,076 | +0.12(+0.54%) |
Jan 29, 2016 | 22.95 | 23.36 | 22.91 | 23.30 | 22,703 | +0.57(+2.51%) |
Jan 28, 2016 | 22.81 | 22.81 | 22.55 | 22.73 | 20,234 | +0.19(+0.84%) |
Jan 27, 2016 | 22.55 | 22.81 | 22.39 | 22.54 | 24,222 | +0.52(+2.36%) |
Jan 26, 2016 | 21.86 | 22.11 | 21.86 | 22.02 | 47,350 | +0.20(+0.92%) |
Jan 25, 2016 | 21.90 | 22.15 | 21.82 | 21.82 | 88,958 | +0.00(+0.00%) |
Jan 22, 2016 | 21.68 | 21.98 | 21.68 | 21.82 | 850,300 | +0.64(+3.05%) |
Jan 21, 2016 | 20.80 | 21.23 | 20.80 | 21.18 | 25,417 | -0.09(-0.45%) |
Jan 20, 2016 | 21.56 | 21.56 | 20.86 | 21.27 | 21,439 | -0.86(-3.89%) |
Jan 19, 2016 | 22.36 | 22.36 | 21.93 | 22.13 | 14,997 | +0.22(+1.00%) |
Jan 15, 2016 | 21.91 | 21.91 | 21.91 | 0 | -0.37(-1.66%) | |
Jan 14, 2016 | 22.07 | 22.38 | 22.05 | 22.28 | 12,743 | +0.07(+0.32%) |
Jan 13, 2016 | 22.80 | 22.80 | 22.10 | 22.21 | 13,427 | -0.15(-0.67%) |
Jan 12, 2016 | 22.08 | 22.47 | 22.08 | 22.36 | 15,410 | -0.13(-0.58%) |
Jan 11, 2016 | 22.45 | 22.49 | 22.24 | 22.49 | 5,579 | +0.10(+0.45%) |
Jan 08, 2016 | 22.57 | 22.70 | 22.31 | 22.39 | 6,614 | -0.23(-1.02%) |
Jan 07, 2016 | 22.83 | 22.83 | 22.61 | 22.62 | 5,686 | -1.02(-4.31%) |
Jan 06, 2016 | 23.25 | 23.71 | 23.25 | 23.64 | 9,829 | -0.50(-2.07%) |
Jan 05, 2016 | 24.18 | 24.21 | 24.01 | 24.14 | 5,461 | +0.58(+2.46%) |