Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 23.81 | 23.81 | 23.27 | 23.38 | 60,575 | -0.44(-1.86%) |
Mar 30, 2016 | 23.80 | 24.29 | 23.68 | 23.83 | 66,003 | +0.16(+0.69%) |
Mar 29, 2016 | 23.77 | 24.04 | 23.53 | 23.67 | 71,123 | -0.47(-1.94%) |
Mar 28, 2016 | 24.30 | 24.42 | 23.75 | 24.13 | 27,777 | -0.15(-0.60%) |
Mar 24, 2016 | 24.13 | 24.28 | 24.28 | 24.28 | 22,497 | -0.12(-0.49%) |
Mar 23, 2016 | 25.03 | 25.03 | 24.37 | 24.40 | 29,953 | -0.90(-3.57%) |
Mar 22, 2016 | 25.53 | 25.53 | 25.01 | 25.30 | 41,846 | -0.47(-1.82%) |
Mar 21, 2016 | 26.53 | 26.53 | 25.19 | 25.77 | 45,900 | +0.03(+0.10%) |
Mar 18, 2016 | 25.48 | 26.74 | 24.95 | 25.75 | 112,765 | +0.52(+2.06%) |
Mar 17, 2016 | 25.08 | 25.57 | 24.76 | 25.23 | 145,587 | +0.16(+0.65%) |
Mar 16, 2016 | 25.41 | 26.64 | 24.66 | 25.06 | 32,800 | -0.59(-2.30%) |
Mar 15, 2016 | 26.29 | 27.45 | 25.54 | 25.65 | 48,776 | -0.70(-2.66%) |
Mar 14, 2016 | 26.48 | 27.88 | 25.89 | 26.35 | 37,380 | -0.23(-0.87%) |
Mar 11, 2016 | 25.66 | 26.60 | 25.66 | 26.58 | 100,086 | +1.07(+4.18%) |
Mar 10, 2016 | 24.65 | 26.06 | 24.15 | 25.52 | 44,574 | +0.86(+3.50%) |
Mar 09, 2016 | 24.94 | 25.65 | 24.16 | 24.66 | 85,617 | -0.18(-0.72%) |
Mar 08, 2016 | 25.77 | 26.26 | 24.83 | 24.83 | 111,902 | -1.25(-4.78%) |
Mar 07, 2016 | 25.43 | 26.48 | 25.30 | 26.08 | 31,548 | +0.58(+2.28%) |
Mar 04, 2016 | 24.74 | 25.52 | 24.47 | 25.50 | 83,927 | +0.90(+3.68%) |
Mar 03, 2016 | 24.41 | 25.51 | 24.28 | 24.60 | 110,085 | +0.04(+0.17%) |
Mar 02, 2016 | 24.56 | 24.56 | 24.13 | 24.55 | 49,765 | -0.12(-0.48%) |
Mar 01, 2016 | 23.55 | 24.85 | 23.55 | 24.67 | 29,648 | +1.20(+5.13%) |
Feb 29, 2016 | 23.50 | 25.59 | 23.41 | 23.47 | 63,368 | -0.15(-0.65%) |
Feb 26, 2016 | 23.36 | 24.19 | 22.36 | 23.62 | 45,657 | +0.38(+1.62%) |
Feb 25, 2016 | 22.74 | 23.37 | 22.39 | 23.25 | 58,564 | +0.61(+2.68%) |
Feb 24, 2016 | 22.81 | 22.89 | 21.97 | 22.64 | 95,944 | -0.44(-1.89%) |
Feb 23, 2016 | 23.72 | 23.87 | 22.44 | 23.08 | 63,522 | -0.83(-3.46%) |
Feb 22, 2016 | 23.44 | 24.10 | 23.05 | 23.90 | 78,034 | +0.67(+2.90%) |
Feb 19, 2016 | 22.80 | 23.77 | 22.80 | 23.23 | 146,293 | +0.38(+1.68%) |
Feb 18, 2016 | 24.22 | 24.37 | 22.70 | 22.85 | 88,034 | -1.14(-4.73%) |
Feb 17, 2016 | 24.39 | 24.70 | 23.60 | 23.98 | 59,092 | -0.03(-0.11%) |
Feb 16, 2016 | 23.96 | 24.38 | 23.68 | 24.01 | 66,225 | +0.41(+1.74%) |
Feb 12, 2016 | 23.32 | 23.60 | 23.60 | 23.60 | 81,788 | +0.80(+3.52%) |
Feb 11, 2016 | 23.29 | 23.31 | 22.39 | 22.79 | 56,874 | -0.97(-4.09%) |
Feb 10, 2016 | 23.90 | 24.90 | 23.65 | 23.77 | 66,921 | +0.06(+0.25%) |
Feb 09, 2016 | 23.09 | 23.85 | 22.82 | 23.71 | 43,556 | +0.13(+0.54%) |
Feb 08, 2016 | 23.32 | 23.78 | 22.64 | 23.58 | 48,298 | +0.02(+0.07%) |
Feb 05, 2016 | 24.95 | 24.95 | 23.56 | 23.56 | 54,567 | -1.32(-5.32%) |
Feb 04, 2016 | 25.17 | 25.92 | 24.40 | 24.89 | 53,541 | -0.26(-1.02%) |
Feb 03, 2016 | 24.93 | 25.62 | 24.25 | 25.14 | 100,409 | +0.61(+2.50%) |
Feb 02, 2016 | 24.89 | 24.89 | 24.00 | 24.53 | 83,366 | -0.66(-2.64%) |
Feb 01, 2016 | 25.26 | 25.78 | 24.08 | 25.19 | 83,380 | -0.26(-1.04%) |
Jan 29, 2016 | 28.00 | 28.00 | 24.93 | 25.46 | 131,171 | -2.69(-9.56%) |
Jan 28, 2016 | 25.21 | 29.75 | 25.21 | 28.15 | 213,348 | +4.10(+17.06%) |
Jan 27, 2016 | 23.92 | 24.38 | 23.37 | 24.04 | 182,633 | +0.27(+1.15%) |
Jan 26, 2016 | 23.64 | 24.01 | 23.52 | 23.77 | 90,174 | +0.21(+0.90%) |
Jan 25, 2016 | 24.84 | 24.84 | 23.23 | 23.56 | 60,750 | -1.34(-5.40%) |
Jan 22, 2016 | 25.98 | 25.98 | 24.79 | 24.90 | 75,352 | -0.48(-1.88%) |
Jan 21, 2016 | 23.99 | 25.52 | 23.60 | 25.38 | 227,033 | +1.53(+6.42%) |
Jan 20, 2016 | 24.04 | 24.04 | 23.24 | 23.85 | 131,996 | -0.85(-3.45%) |
Jan 19, 2016 | 25.48 | 25.48 | 24.41 | 24.70 | 49,421 | -0.38(-1.53%) |
Jan 15, 2016 | 25.18 | 25.08 | 25.08 | 25.08 | 95,522 | -0.86(-3.31%) |
Jan 14, 2016 | 25.69 | 26.09 | 25.23 | 25.94 | 75,827 | +0.41(+1.60%) |
Jan 13, 2016 | 27.23 | 27.26 | 25.31 | 25.53 | 67,268 | -0.96(-3.63%) |
Jan 12, 2016 | 27.02 | 27.02 | 26.05 | 26.50 | 50,475 | -0.26(-0.99%) |
Jan 11, 2016 | 26.44 | 26.85 | 26.01 | 26.76 | 59,635 | +0.56(+2.14%) |
Jan 08, 2016 | 26.64 | 26.89 | 26.06 | 26.20 | 297,875 | -0.27(-1.03%) |
Jan 07, 2016 | 26.16 | 26.76 | 26.16 | 26.47 | 54,258 | -0.25(-0.92%) |
Jan 06, 2016 | 26.45 | 27.24 | 26.45 | 26.72 | 137,478 | -0.16(-0.60%) |
Jan 05, 2016 | 26.87 | 27.25 | 26.72 | 26.88 | 80,129 | +0.07(+0.25%) |