Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 23.21 | 24.09 | 22.96 | 23.15 | 228,357 | +0.00(+0.00%) |
Mar 30, 2016 | 22.77 | 23.78 | 22.77 | 23.15 | 219,018 | +0.57(+2.51%) |
Mar 29, 2016 | 22.33 | 23.08 | 21.25 | 22.58 | 251,963 | +0.25(+1.13%) |
Mar 28, 2016 | 23.15 | 23.33 | 21.82 | 22.33 | 289,565 | -0.38(-1.67%) |
Mar 24, 2016 | 22.14 | 22.70 | 22.70 | 22.70 | 381,676 | +0.57(+2.56%) |
Mar 23, 2016 | 23.97 | 23.97 | 22.14 | 22.14 | 549,130 | -1.77(-7.39%) |
Mar 22, 2016 | 24.15 | 24.38 | 23.71 | 23.90 | 293,491 | -0.57(-2.32%) |
Mar 21, 2016 | 25.23 | 25.29 | 24.15 | 24.47 | 285,071 | -0.82(-3.24%) |
Mar 18, 2016 | 27.12 | 27.12 | 24.91 | 25.29 | 565,322 | -1.83(-6.74%) |
Mar 17, 2016 | 26.30 | 27.12 | 26.05 | 27.12 | 274,994 | +0.95(+3.61%) |
Mar 16, 2016 | 25.04 | 26.24 | 25.04 | 26.17 | 263,992 | +1.14(+4.53%) |
Mar 15, 2016 | 25.10 | 25.23 | 24.60 | 25.04 | 192,043 | -0.19(-0.75%) |
Mar 14, 2016 | 24.79 | 25.73 | 24.72 | 25.23 | 279,768 | +0.50(+2.04%) |
Mar 11, 2016 | 23.84 | 25.16 | 23.65 | 24.72 | 381,544 | +1.14(+4.81%) |
Mar 10, 2016 | 24.53 | 24.53 | 23.27 | 23.59 | 431,276 | -1.01(-4.10%) |
Mar 09, 2016 | 23.78 | 25.07 | 23.33 | 24.60 | 761,615 | +1.39(+5.98%) |
Mar 08, 2016 | 24.79 | 25.04 | 22.70 | 23.21 | 563,483 | -1.64(-6.60%) |
Mar 07, 2016 | 25.54 | 25.67 | 24.03 | 24.85 | 604,748 | -0.44(-1.75%) |
Mar 04, 2016 | 24.09 | 25.29 | 24.09 | 25.29 | 741,854 | +1.32(+5.53%) |
Mar 03, 2016 | 23.65 | 24.19 | 23.08 | 23.97 | 381,642 | +0.19(+0.80%) |
Mar 02, 2016 | 24.66 | 25.10 | 23.15 | 23.78 | 770,512 | -0.95(-3.83%) |
Mar 01, 2016 | 26.17 | 26.24 | 24.53 | 24.72 | 595,417 | -1.20(-4.62%) |
Feb 29, 2016 | 25.86 | 26.49 | 25.73 | 25.92 | 244,343 | +0.19(+0.74%) |
Feb 26, 2016 | 25.61 | 26.80 | 24.66 | 25.73 | 318,972 | -0.63(-2.39%) |
Feb 25, 2016 | 26.36 | 26.80 | 25.61 | 26.36 | 269,934 | +0.13(+0.48%) |
Feb 24, 2016 | 26.49 | 26.49 | 25.35 | 26.24 | 339,066 | -0.50(-1.89%) |
Feb 23, 2016 | 27.81 | 28.00 | 26.58 | 26.74 | 266,712 | -1.07(-3.85%) |
Feb 22, 2016 | 28.38 | 28.63 | 27.56 | 27.81 | 257,378 | +0.00(+0.00%) |
Feb 19, 2016 | 28.00 | 28.25 | 27.18 | 27.81 | 220,922 | -0.44(-1.56%) |
Feb 18, 2016 | 29.33 | 30.27 | 25.86 | 28.25 | 597,185 | -0.50(-1.75%) |
Feb 17, 2016 | 28.44 | 29.33 | 28.25 | 28.76 | 272,326 | +1.20(+4.35%) |
Feb 16, 2016 | 25.98 | 27.88 | 25.98 | 27.56 | 298,362 | +2.14(+8.44%) |
Feb 12, 2016 | 25.04 | 25.42 | 25.42 | 25.42 | 337,770 | +0.82(+3.33%) |
Feb 11, 2016 | 23.46 | 25.23 | 23.27 | 24.60 | 363,384 | +0.50(+2.09%) |
Feb 10, 2016 | 24.91 | 24.91 | 23.33 | 24.09 | 309,669 | -0.44(-1.80%) |
Feb 09, 2016 | 24.41 | 25.29 | 23.65 | 24.53 | 360,832 | -0.69(-2.75%) |
Feb 08, 2016 | 26.30 | 26.39 | 23.84 | 25.23 | 600,204 | -1.39(-5.21%) |
Feb 05, 2016 | 27.50 | 27.94 | 26.61 | 26.61 | 286,352 | -1.01(-3.65%) |
Feb 04, 2016 | 27.56 | 28.44 | 26.99 | 27.62 | 292,328 | -0.06(-0.23%) |
Feb 03, 2016 | 28.25 | 28.35 | 26.87 | 27.69 | 403,940 | -0.32(-1.13%) |
Feb 02, 2016 | 28.44 | 28.76 | 27.56 | 28.00 | 319,859 | -1.01(-3.48%) |
Feb 01, 2016 | 29.52 | 29.58 | 28.38 | 29.01 | 363,547 | +0.19(+0.66%) |
Jan 29, 2016 | 28.88 | 29.26 | 28.06 | 28.82 | 353,384 | +0.44(+1.56%) |
Jan 28, 2016 | 27.58 | 28.44 | 27.09 | 28.38 | 370,910 | +1.29(+4.76%) |
Jan 27, 2016 | 27.95 | 28.20 | 26.78 | 27.09 | 362,541 | -0.86(-3.08%) |
Jan 26, 2016 | 27.40 | 28.16 | 26.78 | 27.95 | 335,516 | +0.55(+2.02%) |
Jan 25, 2016 | 28.63 | 28.90 | 27.34 | 27.40 | 254,750 | -1.17(-4.09%) |
Jan 22, 2016 | 28.69 | 29.49 | 27.89 | 28.56 | 304,317 | +0.61(+2.20%) |
Jan 21, 2016 | 26.97 | 29.52 | 26.97 | 27.95 | 536,269 | +0.92(+3.41%) |
Jan 20, 2016 | 26.48 | 27.83 | 25.31 | 27.03 | 551,701 | -0.12(-0.45%) |
Jan 19, 2016 | 26.11 | 27.37 | 25.86 | 27.15 | 526,525 | +1.17(+4.49%) |
Jan 15, 2016 | 25.98 | 25.98 | 25.98 | 25.98 | 445,983 | -1.04(-3.86%) |
Jan 14, 2016 | 27.70 | 28.63 | 25.98 | 27.03 | 562,543 | -0.80(-2.87%) |
Jan 13, 2016 | 30.28 | 30.65 | 27.09 | 27.83 | 812,624 | -2.46(-8.11%) |
Jan 12, 2016 | 30.59 | 31.14 | 26.17 | 30.28 | 1,473,228 | -2.21(-6.81%) |
Jan 11, 2016 | 34.03 | 34.65 | 31.76 | 32.50 | 415,525 | -1.29(-3.82%) |
Jan 08, 2016 | 36.24 | 36.86 | 32.86 | 33.79 | 478,207 | -0.55(-1.61%) |
Jan 07, 2016 | 34.71 | 35.94 | 33.17 | 34.34 | 707,224 | -2.33(-6.37%) |
Jan 06, 2016 | 37.78 | 37.78 | 36.43 | 36.67 | 530,514 | -1.78(-4.63%) |
Jan 05, 2016 | 41.10 | 41.28 | 38.30 | 38.45 | 547,219 | -2.83(-6.85%) |