Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 25.03 | 25.28 | 24.71 | 25.07 | 107,935 | +0.05(+0.19%) |
Mar 30, 2016 | 25.12 | 25.52 | 24.85 | 25.03 | 164,510 | +0.03(+0.11%) |
Mar 29, 2016 | 24.09 | 25.19 | 23.73 | 25.00 | 216,187 | +0.99(+4.12%) |
Mar 28, 2016 | 23.54 | 24.25 | 23.10 | 24.01 | 124,692 | +0.69(+2.95%) |
Mar 24, 2016 | 23.52 | 23.32 | 23.32 | 23.32 | 201,861 | -0.27(-1.16%) |
Mar 23, 2016 | 23.82 | 23.92 | 23.58 | 23.59 | 76,882 | -0.31(-1.30%) |
Mar 22, 2016 | 23.65 | 24.24 | 23.65 | 23.90 | 84,375 | +0.07(+0.28%) |
Mar 21, 2016 | 24.35 | 24.60 | 23.72 | 23.84 | 171,373 | -0.54(-2.20%) |
Mar 18, 2016 | 24.45 | 24.56 | 23.84 | 24.38 | 288,675 | +0.04(+0.15%) |
Mar 17, 2016 | 23.68 | 24.45 | 23.26 | 24.34 | 664,772 | +1.35(+5.86%) |
Mar 16, 2016 | 22.14 | 23.07 | 22.06 | 22.99 | 399,882 | +0.77(+3.48%) |
Mar 15, 2016 | 21.91 | 22.27 | 21.81 | 22.22 | 157,196 | +0.22(+0.98%) |
Mar 14, 2016 | 22.00 | 22.10 | 21.77 | 22.00 | 87,112 | -0.04(-0.17%) |
Mar 11, 2016 | 21.65 | 22.08 | 21.44 | 22.04 | 130,910 | +0.68(+3.18%) |
Mar 10, 2016 | 21.89 | 22.04 | 21.20 | 21.36 | 204,098 | -0.39(-1.78%) |
Mar 09, 2016 | 21.35 | 21.86 | 21.27 | 21.75 | 281,492 | +0.51(+2.40%) |
Mar 08, 2016 | 22.30 | 22.35 | 21.20 | 21.24 | 179,246 | -1.16(-5.17%) |
Mar 07, 2016 | 22.70 | 22.91 | 22.22 | 22.40 | 166,166 | -0.32(-1.41%) |
Mar 04, 2016 | 22.99 | 23.30 | 22.58 | 22.72 | 216,320 | -0.19(-0.82%) |
Mar 03, 2016 | 21.80 | 22.91 | 21.51 | 22.91 | 262,530 | +1.38(+6.39%) |
Mar 02, 2016 | 21.74 | 21.99 | 20.37 | 21.53 | 254,760 | -0.29(-1.34%) |
Mar 01, 2016 | 21.08 | 21.89 | 20.95 | 21.82 | 306,469 | +0.77(+3.67%) |
Feb 29, 2016 | 20.73 | 21.18 | 20.64 | 21.05 | 260,241 | +0.33(+1.59%) |
Feb 26, 2016 | 21.00 | 21.10 | 20.62 | 20.72 | 111,259 | -0.14(-0.68%) |
Feb 25, 2016 | 20.59 | 21.14 | 20.59 | 20.86 | 166,671 | +0.22(+1.05%) |
Feb 24, 2016 | 19.88 | 20.85 | 19.72 | 20.64 | 104,103 | +0.53(+2.62%) |
Feb 23, 2016 | 19.80 | 20.25 | 19.67 | 20.12 | 249,433 | +0.27(+1.38%) |
Feb 22, 2016 | 20.18 | 20.23 | 19.72 | 19.84 | 251,441 | -0.01(-0.05%) |
Feb 19, 2016 | 19.63 | 20.39 | 19.63 | 19.85 | 143,944 | +0.17(+0.86%) |
Feb 18, 2016 | 20.20 | 20.20 | 19.62 | 19.68 | 91,780 | -0.39(-1.93%) |
Feb 17, 2016 | 19.92 | 20.17 | 19.28 | 20.07 | 194,480 | +0.36(+1.82%) |
Feb 16, 2016 | 19.63 | 19.76 | 18.84 | 19.71 | 175,260 | +0.42(+2.20%) |
Feb 12, 2016 | 18.55 | 19.29 | 19.29 | 19.29 | 240,281 | +0.93(+5.08%) |
Feb 11, 2016 | 18.21 | 18.70 | 18.08 | 18.35 | 136,622 | -0.32(-1.72%) |
Feb 10, 2016 | 18.40 | 18.94 | 18.15 | 18.68 | 121,247 | +0.54(+2.96%) |
Feb 09, 2016 | 17.70 | 18.41 | 17.63 | 18.14 | 126,103 | +0.10(+0.58%) |
Feb 08, 2016 | 18.32 | 18.36 | 17.35 | 18.03 | 235,272 | -0.57(-3.04%) |
Feb 05, 2016 | 19.86 | 19.92 | 18.52 | 18.60 | 166,756 | -1.39(-6.97%) |
Feb 04, 2016 | 18.90 | 20.00 | 18.87 | 19.99 | 244,579 | +1.03(+5.41%) |
Feb 03, 2016 | 19.12 | 19.15 | 18.52 | 18.97 | 124,265 | -0.05(-0.25%) |
Feb 02, 2016 | 19.18 | 19.28 | 18.84 | 19.01 | 103,624 | -0.41(-2.09%) |
Feb 01, 2016 | 19.44 | 19.81 | 19.29 | 19.42 | 151,009 | -0.21(-1.06%) |
Jan 29, 2016 | 18.51 | 19.73 | 18.50 | 19.63 | 218,144 | +1.30(+7.10%) |
Jan 28, 2016 | 18.42 | 18.65 | 18.20 | 18.33 | 133,620 | +0.08(+0.41%) |
Jan 27, 2016 | 18.94 | 19.51 | 18.09 | 18.25 | 360,477 | -1.32(-6.74%) |
Jan 26, 2016 | 19.08 | 19.64 | 18.62 | 19.57 | 115,172 | +0.64(+3.38%) |
Jan 25, 2016 | 18.97 | 19.04 | 18.64 | 18.93 | 145,250 | -0.12(-0.64%) |
Jan 22, 2016 | 18.18 | 19.08 | 18.18 | 19.05 | 318,802 | +1.12(+6.25%) |
Jan 21, 2016 | 17.56 | 18.19 | 17.37 | 17.93 | 154,529 | +0.38(+2.15%) |
Jan 20, 2016 | 17.15 | 17.84 | 16.58 | 17.55 | 316,897 | +0.04(+0.22%) |
Jan 19, 2016 | 18.23 | 18.44 | 17.35 | 17.52 | 154,592 | -0.49(-2.72%) |
Jan 15, 2016 | 17.97 | 18.01 | 18.01 | 18.01 | 231,684 | -0.46(-2.50%) |
Jan 14, 2016 | 18.87 | 18.98 | 17.97 | 18.47 | 191,256 | -0.37(-1.95%) |
Jan 13, 2016 | 19.71 | 20.14 | 18.75 | 18.84 | 356,687 | -0.88(-4.45%) |
Jan 12, 2016 | 20.03 | 20.05 | 19.19 | 19.71 | 444,606 | -0.13(-0.66%) |
Jan 11, 2016 | 19.95 | 20.21 | 19.69 | 19.84 | 195,000 | +0.04(+0.19%) |
Jan 08, 2016 | 20.99 | 20.99 | 19.73 | 19.81 | 335,446 | -0.82(-3.97%) |
Jan 07, 2016 | 21.36 | 21.45 | 20.44 | 20.63 | 292,636 | -1.13(-5.20%) |
Jan 06, 2016 | 21.59 | 22.00 | 21.52 | 21.76 | 216,771 | -0.28(-1.28%) |
Jan 05, 2016 | 22.33 | 22.46 | 21.94 | 22.04 | 97,933 | -0.23(-1.02%) |