Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 26.23 | 26.92 | 25.86 | 26.76 | 22,655 | +0.78(+3.01%) |
Mar 30, 2016 | 25.34 | 26.55 | 25.03 | 25.97 | 8,822 | +0.87(+3.46%) |
Mar 29, 2016 | 24.90 | 25.31 | 24.22 | 25.10 | 13,108 | +0.23(+0.93%) |
Mar 28, 2016 | 25.68 | 25.89 | 24.55 | 24.87 | 25,124 | -0.52(-2.05%) |
Mar 24, 2016 | 25.19 | 25.39 | 25.39 | 25.39 | 13,365 | +0.06(+0.23%) |
Mar 23, 2016 | 26.06 | 26.23 | 25.10 | 25.34 | 42,348 | -1.27(-4.79%) |
Mar 22, 2016 | 25.97 | 26.78 | 25.97 | 26.61 | 15,360 | +0.69(+2.68%) |
Mar 21, 2016 | 26.99 | 27.16 | 25.55 | 25.92 | 32,820 | -0.81(-3.03%) |
Mar 18, 2016 | 27.25 | 27.42 | 26.29 | 26.73 | 21,395 | -0.35(-1.28%) |
Mar 17, 2016 | 26.81 | 27.36 | 26.44 | 27.07 | 28,449 | +0.61(+2.30%) |
Mar 16, 2016 | 24.79 | 26.87 | 24.79 | 26.47 | 16,968 | +1.74(+7.03%) |
Mar 15, 2016 | 25.10 | 25.10 | 24.07 | 24.73 | 16,858 | -0.41(-1.61%) |
Mar 14, 2016 | 24.99 | 25.31 | 24.44 | 25.13 | 20,392 | +0.06(+0.23%) |
Mar 11, 2016 | 24.76 | 25.34 | 24.61 | 25.08 | 8,508 | +0.49(+2.00%) |
Mar 10, 2016 | 25.19 | 25.19 | 24.06 | 24.58 | 23,847 | -0.58(-2.30%) |
Mar 09, 2016 | 25.60 | 26.10 | 25.02 | 25.16 | 9,891 | +0.49(+2.00%) |
Mar 08, 2016 | 26.81 | 26.81 | 24.35 | 24.67 | 25,587 | -2.14(-7.99%) |
Mar 07, 2016 | 26.35 | 27.13 | 26.27 | 26.81 | 28,542 | +0.64(+2.43%) |
Mar 04, 2016 | 26.84 | 26.84 | 25.80 | 26.18 | 27,396 | -0.32(-1.20%) |
Mar 03, 2016 | 25.86 | 26.67 | 25.25 | 26.49 | 20,060 | +1.00(+3.92%) |
Mar 02, 2016 | 23.92 | 25.50 | 23.89 | 25.50 | 12,163 | +1.10(+4.51%) |
Mar 01, 2016 | 24.61 | 24.61 | 23.57 | 24.40 | 15,746 | +0.04(+0.18%) |
Feb 29, 2016 | 24.12 | 24.38 | 23.89 | 24.35 | 22,414 | +0.61(+2.56%) |
Feb 26, 2016 | 24.18 | 24.61 | 23.37 | 23.74 | 35,874 | -0.03(-0.12%) |
Feb 25, 2016 | 23.89 | 23.89 | 22.80 | 23.77 | 12,312 | +0.06(+0.24%) |
Feb 24, 2016 | 22.12 | 23.74 | 21.72 | 23.71 | 10,689 | +0.93(+4.07%) |
Feb 23, 2016 | 23.95 | 23.95 | 22.73 | 22.79 | 36,997 | -1.16(-4.84%) |
Feb 22, 2016 | 23.89 | 24.17 | 23.43 | 23.95 | 21,507 | +1.27(+5.62%) |
Feb 19, 2016 | 22.82 | 22.82 | 21.97 | 22.67 | 12,329 | -0.42(-1.82%) |
Feb 18, 2016 | 23.16 | 23.16 | 22.01 | 23.09 | 20,629 | +0.28(+1.21%) |
Feb 17, 2016 | 22.47 | 22.96 | 21.72 | 22.82 | 31,520 | +1.43(+6.71%) |
Feb 16, 2016 | 19.98 | 21.91 | 19.98 | 21.38 | 23,571 | +1.89(+9.72%) |
Feb 12, 2016 | 18.82 | 19.49 | 19.49 | 19.49 | 9,911 | +0.72(+3.86%) |
Feb 11, 2016 | 18.82 | 19.56 | 18.27 | 18.76 | 12,135 | -0.38(-1.97%) |
Feb 10, 2016 | 18.82 | 20.81 | 18.76 | 19.14 | 13,175 | +0.17(+0.92%) |
Feb 09, 2016 | 19.31 | 19.97 | 18.25 | 18.97 | 44,270 | -1.30(-6.43%) |
Feb 08, 2016 | 22.88 | 22.90 | 19.55 | 20.27 | 68,338 | -3.01(-12.94%) |
Feb 05, 2016 | 23.34 | 24.10 | 22.95 | 23.28 | 33,253 | -0.61(-2.55%) |
Feb 04, 2016 | 23.08 | 24.32 | 23.08 | 23.89 | 8,530 | +0.17(+0.73%) |
Feb 03, 2016 | 25.02 | 25.34 | 22.47 | 23.71 | 22,159 | -0.41(-1.68%) |
Feb 02, 2016 | 24.90 | 25.54 | 23.45 | 24.12 | 40,183 | -0.72(-2.91%) |
Feb 01, 2016 | 24.79 | 25.28 | 23.60 | 24.84 | 67,441 | -0.38(-1.49%) |
Jan 29, 2016 | 25.89 | 26.81 | 24.61 | 25.22 | 39,355 | -0.06(-0.23%) |
Jan 28, 2016 | 25.16 | 26.03 | 24.58 | 25.28 | 67,037 | +1.07(+4.43%) |
Jan 27, 2016 | 24.18 | 24.61 | 23.14 | 24.21 | 64,124 | -0.26(-1.07%) |
Jan 26, 2016 | 23.80 | 24.49 | 22.59 | 24.47 | 30,336 | +1.56(+6.83%) |
Jan 25, 2016 | 23.89 | 24.93 | 22.80 | 22.90 | 26,239 | -1.68(-6.83%) |
Jan 22, 2016 | 23.16 | 24.61 | 22.04 | 24.58 | 58,365 | +3.24(+15.20%) |
Jan 21, 2016 | 19.46 | 21.62 | 19.46 | 21.34 | 20,247 | +2.23(+11.67%) |
Jan 20, 2016 | 21.05 | 21.05 | 18.33 | 19.11 | 50,999 | -2.11(-9.96%) |
Jan 19, 2016 | 24.35 | 24.35 | 20.41 | 21.22 | 21,213 | -1.85(-8.03%) |
Jan 15, 2016 | 22.30 | 23.08 | 23.08 | 23.08 | 13,745 | -1.68(-6.78%) |
Jan 14, 2016 | 22.38 | 24.76 | 22.32 | 24.76 | 16,187 | +2.17(+9.62%) |
Jan 13, 2016 | 23.60 | 25.08 | 21.89 | 22.59 | 30,625 | -0.75(-3.23%) |
Jan 12, 2016 | 26.06 | 26.06 | 22.88 | 23.34 | 19,657 | -1.65(-6.60%) |
Jan 11, 2016 | 27.80 | 29.62 | 24.90 | 24.99 | 29,349 | -2.00(-7.40%) |
Jan 08, 2016 | 28.96 | 28.96 | 26.81 | 26.99 | 9,490 | +0.00(+0.00%) |
Jan 07, 2016 | 28.96 | 28.96 | 26.99 | 26.99 | 18,219 | -2.00(-6.89%) |
Jan 06, 2016 | 30.49 | 30.69 | 28.52 | 28.98 | 26,530 | -2.49(-7.91%) |
Jan 05, 2016 | 31.79 | 32.98 | 30.64 | 31.47 | 6,069 | -0.00(-0.01%) |