Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 27.64 | 27.87 | 27.15 | 27.20 | 307,736 | -0.35(-1.27%) |
Mar 30, 2016 | 27.88 | 28.07 | 27.24 | 27.55 | 499,491 | -0.08(-0.29%) |
Mar 29, 2016 | 25.82 | 27.73 | 25.61 | 27.63 | 481,594 | +2.07(+8.10%) |
Mar 28, 2016 | 25.66 | 26.03 | 25.32 | 25.56 | 320,857 | -0.23(-0.89%) |
Mar 24, 2016 | 24.82 | 25.79 | 25.79 | 25.79 | 458,600 | +1.37(+5.61%) |
Mar 23, 2016 | 25.51 | 25.60 | 24.28 | 24.42 | 402,900 | -1.14(-4.46%) |
Mar 22, 2016 | 25.07 | 25.70 | 24.95 | 25.56 | 253,980 | +0.27(+1.07%) |
Mar 21, 2016 | 25.38 | 25.72 | 25.07 | 25.29 | 253,521 | -0.01(-0.04%) |
Mar 18, 2016 | 25.01 | 25.52 | 24.75 | 25.30 | 517,457 | +0.51(+2.06%) |
Mar 17, 2016 | 24.50 | 24.99 | 24.27 | 24.79 | 355,702 | +0.24(+0.98%) |
Mar 16, 2016 | 24.32 | 24.71 | 23.96 | 24.55 | 666,644 | +0.15(+0.61%) |
Mar 15, 2016 | 24.20 | 24.44 | 24.00 | 24.40 | 474,333 | -0.10(-0.41%) |
Mar 14, 2016 | 23.66 | 24.59 | 23.41 | 24.50 | 338,283 | +0.74(+3.11%) |
Mar 11, 2016 | 22.79 | 23.77 | 22.71 | 23.76 | 342,298 | +1.15(+5.09%) |
Mar 10, 2016 | 23.62 | 23.62 | 22.35 | 22.61 | 298,289 | -0.84(-3.58%) |
Mar 09, 2016 | 23.88 | 23.88 | 22.88 | 23.45 | 603,992 | -0.37(-1.55%) |
Mar 08, 2016 | 23.96 | 23.97 | 23.50 | 23.82 | 585,450 | -0.43(-1.77%) |
Mar 07, 2016 | 23.08 | 24.35 | 23.02 | 24.25 | 617,640 | +1.11(+4.80%) |
Mar 04, 2016 | 21.81 | 23.19 | 21.47 | 23.14 | 620,916 | +1.38(+6.34%) |
Mar 03, 2016 | 19.67 | 21.83 | 19.64 | 21.76 | 660,346 | +2.12(+10.79%) |
Mar 02, 2016 | 19.86 | 20.10 | 19.44 | 19.64 | 534,969 | -0.19(-0.96%) |
Mar 01, 2016 | 20.73 | 20.73 | 19.62 | 19.83 | 520,790 | -0.68(-3.32%) |
Feb 29, 2016 | 22.55 | 22.73 | 20.41 | 20.51 | 795,406 | -2.37(-10.36%) |
Feb 26, 2016 | 21.64 | 23.74 | 21.36 | 22.88 | 637,155 | +1.31(+6.07%) |
Feb 25, 2016 | 21.62 | 21.65 | 21.17 | 21.57 | 146,671 | -0.05(-0.23%) |
Feb 24, 2016 | 20.79 | 21.71 | 20.43 | 21.62 | 132,492 | +0.58(+2.76%) |
Feb 23, 2016 | 22.13 | 22.13 | 21.04 | 21.04 | 328,122 | -1.12(-5.05%) |
Feb 22, 2016 | 21.87 | 22.23 | 21.80 | 22.16 | 215,472 | +0.47(+2.17%) |
Feb 19, 2016 | 21.80 | 22.09 | 21.55 | 21.69 | 198,843 | -0.21(-0.96%) |
Feb 18, 2016 | 22.10 | 22.10 | 21.62 | 21.90 | 339,414 | -0.02(-0.09%) |
Feb 17, 2016 | 21.70 | 22.15 | 21.56 | 21.92 | 315,826 | +0.28(+1.29%) |
Feb 16, 2016 | 21.33 | 21.75 | 21.16 | 21.64 | 245,514 | +0.56(+2.66%) |
Feb 12, 2016 | 20.89 | 21.08 | 21.08 | 21.08 | 257,200 | +0.48(+2.33%) |
Feb 11, 2016 | 20.34 | 20.76 | 20.02 | 20.60 | 620,961 | -0.18(-0.87%) |
Feb 10, 2016 | 20.33 | 21.36 | 20.30 | 20.78 | 445,650 | +0.66(+3.28%) |
Feb 09, 2016 | 19.45 | 20.50 | 19.41 | 20.12 | 335,178 | +0.23(+1.16%) |
Feb 08, 2016 | 20.68 | 20.68 | 19.30 | 19.89 | 566,630 | -1.12(-5.33%) |
Feb 05, 2016 | 21.72 | 21.93 | 20.80 | 21.01 | 382,395 | -0.79(-3.62%) |
Feb 04, 2016 | 21.97 | 22.25 | 21.64 | 21.80 | 533,658 | -0.15(-0.68%) |
Feb 03, 2016 | 22.86 | 22.90 | 21.61 | 21.95 | 449,791 | -0.58(-2.57%) |
Feb 02, 2016 | 23.25 | 23.36 | 22.23 | 22.53 | 529,162 | -0.99(-4.21%) |
Feb 01, 2016 | 23.28 | 23.80 | 22.97 | 23.52 | 356,222 | +0.07(+0.30%) |
Jan 29, 2016 | 22.96 | 23.72 | 22.85 | 23.45 | 357,784 | +0.59(+2.58%) |
Jan 28, 2016 | 23.67 | 23.67 | 22.78 | 22.86 | 310,739 | -0.45(-1.93%) |
Jan 27, 2016 | 23.21 | 23.88 | 23.10 | 23.31 | 526,109 | -0.11(-0.47%) |
Jan 26, 2016 | 22.78 | 23.47 | 22.35 | 23.42 | 414,918 | +0.76(+3.35%) |
Jan 25, 2016 | 23.22 | 23.50 | 22.57 | 22.66 | 185,713 | -0.66(-2.83%) |
Jan 22, 2016 | 22.92 | 23.40 | 22.79 | 23.32 | 446,296 | +0.84(+3.74%) |
Jan 21, 2016 | 22.75 | 23.01 | 22.43 | 22.48 | 737,179 | -0.18(-0.79%) |
Jan 20, 2016 | 22.68 | 23.03 | 21.59 | 22.66 | 709,622 | -0.48(-2.07%) |
Jan 19, 2016 | 24.22 | 24.22 | 22.78 | 23.14 | 398,564 | -0.73(-3.06%) |
Jan 15, 2016 | 23.43 | 23.87 | 23.87 | 23.87 | 471,100 | -0.28(-1.16%) |
Jan 14, 2016 | 23.78 | 24.56 | 23.09 | 24.15 | 285,136 | +0.49(+2.07%) |
Jan 13, 2016 | 24.71 | 25.27 | 23.06 | 23.66 | 706,666 | -1.05(-4.25%) |
Jan 12, 2016 | 25.08 | 25.54 | 23.92 | 24.71 | 722,335 | -0.09(-0.36%) |
Jan 11, 2016 | 25.69 | 25.69 | 24.60 | 24.80 | 394,913 | -0.98(-3.80%) |
Jan 08, 2016 | 26.52 | 26.59 | 25.38 | 25.78 | 412,458 | -0.56(-2.13%) |
Jan 07, 2016 | 27.57 | 27.58 | 26.31 | 26.34 | 381,473 | -1.83(-6.50%) |
Jan 06, 2016 | 28.59 | 29.18 | 28.08 | 28.17 | 340,363 | -0.78(-2.69%) |
Jan 05, 2016 | 28.30 | 29.01 | 28.08 | 28.95 | 344,128 | +0.65(+2.30%) |