Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 26.42 | 27.11 | 26.04 | 26.94 | 22,498 | +0.79(+3.01%) |
Mar 30, 2016 | 25.51 | 26.74 | 25.21 | 26.16 | 8,760 | +0.87(+3.46%) |
Mar 29, 2016 | 25.08 | 25.48 | 24.39 | 25.28 | 13,016 | +0.23(+0.93%) |
Mar 28, 2016 | 25.86 | 26.07 | 24.73 | 25.05 | 24,949 | -0.52(-2.05%) |
Mar 24, 2016 | 25.37 | 25.57 | 25.57 | 25.57 | 13,272 | +0.06(+0.23%) |
Mar 23, 2016 | 26.24 | 26.42 | 25.28 | 25.51 | 42,053 | -1.28(-4.79%) |
Mar 22, 2016 | 26.16 | 26.97 | 26.16 | 26.80 | 15,253 | +0.70(+2.68%) |
Mar 21, 2016 | 27.18 | 27.35 | 25.73 | 26.10 | 32,591 | -0.82(-3.03%) |
Mar 18, 2016 | 27.44 | 27.61 | 26.48 | 26.91 | 21,245 | -0.35(-1.28%) |
Mar 17, 2016 | 27.00 | 27.56 | 26.62 | 27.26 | 28,251 | +0.61(+2.30%) |
Mar 16, 2016 | 24.96 | 27.06 | 24.96 | 26.65 | 16,850 | +1.75(+7.03%) |
Mar 15, 2016 | 25.28 | 25.28 | 24.24 | 24.90 | 16,741 | -0.41(-1.61%) |
Mar 14, 2016 | 25.16 | 25.48 | 24.61 | 25.31 | 20,250 | +0.06(+0.23%) |
Mar 11, 2016 | 24.93 | 25.51 | 24.79 | 25.25 | 8,448 | +0.50(+2.00%) |
Mar 10, 2016 | 25.37 | 25.37 | 24.23 | 24.76 | 23,681 | -0.58(-2.30%) |
Mar 09, 2016 | 25.78 | 26.29 | 25.19 | 25.34 | 9,823 | +0.50(+2.00%) |
Mar 08, 2016 | 27.00 | 27.00 | 24.52 | 24.84 | 25,408 | -2.16(-7.99%) |
Mar 07, 2016 | 26.53 | 27.32 | 26.45 | 27.00 | 28,343 | +0.64(+2.43%) |
Mar 04, 2016 | 27.03 | 27.03 | 25.98 | 26.36 | 27,205 | -0.32(-1.20%) |
Mar 03, 2016 | 26.04 | 26.86 | 25.43 | 26.68 | 19,921 | +1.01(+3.92%) |
Mar 02, 2016 | 24.09 | 25.67 | 24.06 | 25.67 | 12,078 | +1.11(+4.51%) |
Mar 01, 2016 | 24.79 | 24.79 | 23.74 | 24.57 | 15,636 | +0.04(+0.18%) |
Feb 29, 2016 | 24.29 | 24.55 | 24.06 | 24.52 | 22,258 | +0.61(+2.56%) |
Feb 26, 2016 | 24.35 | 24.78 | 23.53 | 23.91 | 35,624 | -0.03(-0.12%) |
Feb 25, 2016 | 24.06 | 24.06 | 22.96 | 23.94 | 12,226 | +0.06(+0.24%) |
Feb 24, 2016 | 22.28 | 23.91 | 21.87 | 23.88 | 10,615 | +0.93(+4.07%) |
Feb 23, 2016 | 24.11 | 24.11 | 22.89 | 22.95 | 36,739 | -1.17(-4.84%) |
Feb 22, 2016 | 24.06 | 24.34 | 23.59 | 24.11 | 21,357 | +1.28(+5.62%) |
Feb 19, 2016 | 22.98 | 22.98 | 22.13 | 22.83 | 12,243 | -0.42(-1.82%) |
Feb 18, 2016 | 23.33 | 23.33 | 22.16 | 23.25 | 20,485 | +0.28(+1.21%) |
Feb 17, 2016 | 22.63 | 23.12 | 21.87 | 22.98 | 31,300 | +1.45(+6.71%) |
Feb 16, 2016 | 20.12 | 22.06 | 20.12 | 21.53 | 23,407 | +1.91(+9.72%) |
Feb 12, 2016 | 18.95 | 19.62 | 19.62 | 19.62 | 9,842 | +0.73(+3.86%) |
Feb 11, 2016 | 18.95 | 19.70 | 18.40 | 18.89 | 12,051 | -0.38(-1.97%) |
Feb 10, 2016 | 18.95 | 20.96 | 18.89 | 19.27 | 13,083 | +0.17(+0.92%) |
Feb 09, 2016 | 19.45 | 20.11 | 18.38 | 19.10 | 43,962 | -1.31(-6.43%) |
Feb 08, 2016 | 23.04 | 23.06 | 19.68 | 20.41 | 67,862 | -3.03(-12.94%) |
Feb 05, 2016 | 23.50 | 24.27 | 23.11 | 23.44 | 33,021 | -0.61(-2.55%) |
Feb 04, 2016 | 23.24 | 24.49 | 23.24 | 24.06 | 8,471 | +0.18(+0.73%) |
Feb 03, 2016 | 25.19 | 25.51 | 22.63 | 23.88 | 22,005 | -0.41(-1.68%) |
Feb 02, 2016 | 25.08 | 25.72 | 23.62 | 24.29 | 39,903 | -0.73(-2.91%) |
Feb 01, 2016 | 24.96 | 25.46 | 23.76 | 25.02 | 66,971 | -0.38(-1.49%) |
Jan 29, 2016 | 26.07 | 27.00 | 24.79 | 25.40 | 39,080 | -0.06(-0.23%) |
Jan 28, 2016 | 25.34 | 26.21 | 24.76 | 25.46 | 66,569 | +1.08(+4.43%) |
Jan 27, 2016 | 24.35 | 24.79 | 23.30 | 24.38 | 63,677 | -0.26(-1.07%) |
Jan 26, 2016 | 23.97 | 24.67 | 22.74 | 24.64 | 30,124 | +1.57(+6.83%) |
Jan 25, 2016 | 24.06 | 25.11 | 22.96 | 23.06 | 26,056 | -1.69(-6.83%) |
Jan 22, 2016 | 23.33 | 24.78 | 22.19 | 24.76 | 57,958 | +3.27(+15.20%) |
Jan 21, 2016 | 19.59 | 21.77 | 19.59 | 21.49 | 20,106 | +2.25(+11.67%) |
Jan 20, 2016 | 21.20 | 21.20 | 18.45 | 19.24 | 50,644 | -2.13(-9.96%) |
Jan 19, 2016 | 24.52 | 24.52 | 20.56 | 21.37 | 21,065 | -1.87(-8.03%) |
Jan 15, 2016 | 22.45 | 23.24 | 23.24 | 23.24 | 13,649 | -1.69(-6.78%) |
Jan 14, 2016 | 22.54 | 24.93 | 22.48 | 24.93 | 16,074 | +2.19(+9.62%) |
Jan 13, 2016 | 23.76 | 25.25 | 22.04 | 22.74 | 30,412 | -0.76(-3.23%) |
Jan 12, 2016 | 26.24 | 26.24 | 23.04 | 23.50 | 19,520 | -1.66(-6.60%) |
Jan 11, 2016 | 27.99 | 29.83 | 25.08 | 25.16 | 29,145 | -2.01(-7.40%) |
Jan 08, 2016 | 29.16 | 29.16 | 27.00 | 27.18 | 9,424 | +0.00(+0.00%) |
Jan 07, 2016 | 29.16 | 29.16 | 27.18 | 27.18 | 18,092 | -2.01(-6.89%) |
Jan 06, 2016 | 30.70 | 30.91 | 28.72 | 29.19 | 26,345 | -2.51(-7.91%) |
Jan 05, 2016 | 32.02 | 33.21 | 30.85 | 31.69 | 6,027 | -0.00(-0.01%) |