Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 24.99 | 26.10 | 24.80 | 25.92 | 912,810 | +0.79(+3.14%) |
Mar 30, 2016 | 25.40 | 25.84 | 24.69 | 25.13 | 897,130 | -0.01(-0.04%) |
Mar 29, 2016 | 23.75 | 25.41 | 23.25 | 25.14 | 743,323 | +1.15(+4.79%) |
Mar 28, 2016 | 23.96 | 24.52 | 23.53 | 23.99 | 642,433 | +0.19(+0.80%) |
Mar 24, 2016 | 23.00 | 23.80 | 23.80 | 23.80 | 690,700 | +0.55(+2.37%) |
Mar 23, 2016 | 25.70 | 25.70 | 23.15 | 23.25 | 1,242,900 | -2.19(-8.61%) |
Mar 22, 2016 | 24.78 | 25.80 | 24.63 | 25.44 | 805,258 | +0.46(+1.84%) |
Mar 21, 2016 | 24.98 | 25.88 | 24.65 | 24.98 | 1,150,331 | -0.03(-0.12%) |
Mar 18, 2016 | 23.98 | 25.34 | 23.98 | 25.01 | 1,451,435 | +1.30(+5.48%) |
Mar 17, 2016 | 23.16 | 24.05 | 22.90 | 23.71 | 1,000,201 | +0.61(+2.64%) |
Mar 16, 2016 | 22.25 | 23.34 | 22.11 | 23.10 | 1,357,913 | +0.91(+4.10%) |
Mar 15, 2016 | 24.80 | 24.81 | 22.04 | 22.19 | 1,864,560 | -2.97(-11.80%) |
Mar 14, 2016 | 25.58 | 26.43 | 24.86 | 25.16 | 2,430,950 | +0.97(+4.01%) |
Mar 11, 2016 | 23.95 | 24.37 | 23.01 | 24.19 | 1,092,960 | +0.70(+2.98%) |
Mar 10, 2016 | 25.52 | 26.42 | 23.36 | 23.49 | 1,939,670 | -1.95(-7.67%) |
Mar 09, 2016 | 25.24 | 26.00 | 24.69 | 25.44 | 895,442 | +0.55(+2.21%) |
Mar 08, 2016 | 27.71 | 27.71 | 24.82 | 24.89 | 1,632,230 | -2.93(-10.53%) |
Mar 07, 2016 | 26.23 | 27.82 | 24.50 | 27.82 | 2,996,040 | +0.18(+0.65%) |
Mar 04, 2016 | 25.24 | 28.40 | 25.10 | 27.64 | 5,623,839 | +3.11(+12.68%) |
Mar 03, 2016 | 23.17 | 25.07 | 21.93 | 24.53 | 5,696,399 | +3.64(+17.42%) |
Mar 02, 2016 | 20.15 | 21.67 | 19.76 | 20.89 | 1,772,953 | +0.62(+3.06%) |
Mar 01, 2016 | 19.04 | 20.56 | 18.85 | 20.27 | 1,673,617 | +1.42(+7.53%) |
Feb 29, 2016 | 19.15 | 19.49 | 18.73 | 18.85 | 745,416 | +0.00(+0.00%) |
Feb 26, 2016 | 18.32 | 19.23 | 18.29 | 18.85 | 790,295 | +0.74(+4.09%) |
Feb 25, 2016 | 18.20 | 18.64 | 17.62 | 18.11 | 608,421 | -0.17(-0.93%) |
Feb 24, 2016 | 17.59 | 18.32 | 16.92 | 18.28 | 561,629 | +0.38(+2.12%) |
Feb 23, 2016 | 18.98 | 18.98 | 17.72 | 17.90 | 607,873 | -0.59(-3.19%) |
Feb 22, 2016 | 17.84 | 19.02 | 17.76 | 18.49 | 980,696 | +0.89(+5.06%) |
Feb 19, 2016 | 17.39 | 17.91 | 16.94 | 17.60 | 880,604 | +0.04(+0.23%) |
Feb 18, 2016 | 17.18 | 17.65 | 16.75 | 17.56 | 842,023 | +0.45(+2.63%) |
Feb 17, 2016 | 16.83 | 17.70 | 16.72 | 17.11 | 741,253 | +0.45(+2.70%) |
Feb 16, 2016 | 15.91 | 16.77 | 15.47 | 16.66 | 814,797 | +1.05(+6.73%) |
Feb 12, 2016 | 15.75 | 15.61 | 15.61 | 15.61 | 892,100 | +0.10(+0.64%) |
Feb 11, 2016 | 15.90 | 16.24 | 15.46 | 15.51 | 1,506,666 | +0.00(+0.00%) |
Feb 10, 2016 | 16.00 | 16.29 | 15.38 | 15.51 | 894,966 | -0.43(-2.70%) |
Feb 09, 2016 | 15.77 | 16.38 | 15.35 | 15.94 | 838,211 | -0.15(-0.93%) |
Feb 08, 2016 | 16.65 | 16.80 | 15.50 | 16.09 | 1,070,226 | -0.75(-4.45%) |
Feb 05, 2016 | 16.85 | 17.37 | 16.36 | 16.84 | 919,439 | -0.15(-0.88%) |
Feb 04, 2016 | 16.42 | 17.68 | 16.40 | 16.99 | 1,565,297 | +0.56(+3.41%) |
Feb 03, 2016 | 15.86 | 16.52 | 15.71 | 16.43 | 937,243 | +0.77(+4.92%) |
Feb 02, 2016 | 16.10 | 16.18 | 15.63 | 15.66 | 751,378 | -0.50(-3.09%) |
Feb 01, 2016 | 16.20 | 16.52 | 15.41 | 16.16 | 1,790,022 | -0.14(-0.86%) |
Jan 29, 2016 | 15.38 | 16.43 | 15.37 | 16.30 | 1,200,979 | +1.06(+6.96%) |
Jan 28, 2016 | 16.23 | 16.74 | 15.21 | 15.24 | 1,275,002 | -0.88(-5.46%) |
Jan 27, 2016 | 16.08 | 16.97 | 15.67 | 16.12 | 1,431,245 | -0.01(-0.06%) |
Jan 26, 2016 | 16.28 | 16.46 | 14.88 | 16.13 | 3,328,192 | -0.68(-4.05%) |
Jan 25, 2016 | 17.85 | 17.85 | 16.50 | 16.81 | 2,042,414 | -1.04(-5.83%) |
Jan 22, 2016 | 18.51 | 18.93 | 17.56 | 17.85 | 1,191,894 | -0.22(-1.22%) |
Jan 21, 2016 | 17.29 | 18.88 | 17.00 | 18.07 | 2,331,923 | +0.86(+5.00%) |
Jan 20, 2016 | 17.23 | 17.62 | 16.26 | 17.21 | 1,559,324 | -0.38(-2.16%) |
Jan 19, 2016 | 18.95 | 18.96 | 17.36 | 17.59 | 943,723 | -1.08(-5.78%) |
Jan 15, 2016 | 18.61 | 18.67 | 18.67 | 18.67 | 1,004,800 | -0.45(-2.35%) |
Jan 14, 2016 | 19.64 | 20.00 | 18.88 | 19.12 | 1,496,990 | -0.40(-2.05%) |
Jan 13, 2016 | 20.50 | 21.18 | 19.30 | 19.52 | 1,506,272 | -1.05(-5.10%) |
Jan 12, 2016 | 21.31 | 21.76 | 20.03 | 20.57 | 859,382 | -0.43(-2.05%) |
Jan 11, 2016 | 22.19 | 22.44 | 20.74 | 21.00 | 1,175,057 | -0.77(-3.54%) |
Jan 08, 2016 | 22.71 | 23.48 | 21.50 | 21.77 | 1,277,504 | -0.67(-2.99%) |
Jan 07, 2016 | 23.20 | 23.48 | 22.00 | 22.44 | 1,107,411 | -1.17(-4.96%) |
Jan 06, 2016 | 24.38 | 24.56 | 23.51 | 23.61 | 911,127 | -0.95(-3.87%) |
Jan 05, 2016 | 24.82 | 24.86 | 23.80 | 24.56 | 768,631 | +0.01(+0.04%) |