Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 24.58 | 24.86 | 24.34 | 24.35 | 129,295 | -0.25(-1.03%) |
Mar 30, 2016 | 24.76 | 24.89 | 24.47 | 24.60 | 98,759 | -0.09(-0.36%) |
Mar 29, 2016 | 24.10 | 24.81 | 24.10 | 24.69 | 104,113 | +0.53(+2.18%) |
Mar 28, 2016 | 24.54 | 24.81 | 24.00 | 24.16 | 67,779 | -0.21(-0.84%) |
Mar 24, 2016 | 23.85 | 24.37 | 24.37 | 24.37 | 75,310 | +0.35(+1.46%) |
Mar 23, 2016 | 24.69 | 24.74 | 24.00 | 24.02 | 63,900 | -0.68(-2.77%) |
Mar 22, 2016 | 24.50 | 24.71 | 24.40 | 24.70 | 43,390 | +0.03(+0.12%) |
Mar 21, 2016 | 24.43 | 24.70 | 24.33 | 24.67 | 182,771 | +0.29(+1.20%) |
Mar 18, 2016 | 24.56 | 24.96 | 24.36 | 24.38 | 272,229 | -0.01(-0.04%) |
Mar 17, 2016 | 24.39 | 24.53 | 24.24 | 24.39 | 107,541 | +0.02(+0.08%) |
Mar 16, 2016 | 24.10 | 24.45 | 24.02 | 24.37 | 80,339 | +0.27(+1.13%) |
Mar 15, 2016 | 23.77 | 24.35 | 23.74 | 24.10 | 66,892 | +0.14(+0.57%) |
Mar 14, 2016 | 24.06 | 24.23 | 23.94 | 23.96 | 140,713 | -0.16(-0.65%) |
Mar 11, 2016 | 24.23 | 24.30 | 23.94 | 24.12 | 121,187 | -0.03(-0.12%) |
Mar 10, 2016 | 24.38 | 24.89 | 23.93 | 24.15 | 154,111 | -0.03(-0.12%) |
Mar 09, 2016 | 22.41 | 24.61 | 22.26 | 24.17 | 500,957 | +1.78(+7.93%) |
Mar 08, 2016 | 22.31 | 22.63 | 22.15 | 22.40 | 191,596 | +0.08(+0.35%) |
Mar 07, 2016 | 21.87 | 22.35 | 21.85 | 22.32 | 60,315 | +0.39(+1.78%) |
Mar 04, 2016 | 21.93 | 22.04 | 21.84 | 21.93 | 81,777 | -0.02(-0.09%) |
Mar 03, 2016 | 21.82 | 22.11 | 21.82 | 21.95 | 119,522 | +0.08(+0.36%) |
Mar 02, 2016 | 21.68 | 21.99 | 21.60 | 21.87 | 127,081 | +0.11(+0.49%) |
Mar 01, 2016 | 21.59 | 22.07 | 21.43 | 21.76 | 144,352 | +0.25(+1.18%) |
Feb 29, 2016 | 21.67 | 21.92 | 21.45 | 21.51 | 141,145 | -0.16(-0.72%) |
Feb 26, 2016 | 21.67 | 22.06 | 21.53 | 21.67 | 57,486 | +0.01(+0.05%) |
Feb 25, 2016 | 21.81 | 21.92 | 21.45 | 21.66 | 90,938 | -0.03(-0.14%) |
Feb 24, 2016 | 21.96 | 21.96 | 21.46 | 21.69 | 121,709 | -0.42(-1.90%) |
Feb 23, 2016 | 21.75 | 22.74 | 21.62 | 22.11 | 178,600 | +0.23(+1.07%) |
Feb 22, 2016 | 21.67 | 22.02 | 21.45 | 21.87 | 153,362 | +0.38(+1.77%) |
Feb 19, 2016 | 21.47 | 21.75 | 21.47 | 21.49 | 118,749 | +0.02(+0.08%) |
Feb 18, 2016 | 21.43 | 21.75 | 21.35 | 21.47 | 73,806 | +0.05(+0.23%) |
Feb 17, 2016 | 21.63 | 21.81 | 21.29 | 21.42 | 134,445 | -0.14(-0.63%) |
Feb 16, 2016 | 21.78 | 21.78 | 21.22 | 21.56 | 114,113 | +0.06(+0.27%) |
Feb 12, 2016 | 20.82 | 21.50 | 21.50 | 21.50 | 172,739 | +0.84(+4.05%) |
Feb 11, 2016 | 19.77 | 20.74 | 19.43 | 20.66 | 219,042 | +0.64(+3.21%) |
Feb 10, 2016 | 20.23 | 20.48 | 19.99 | 20.02 | 82,808 | -0.14(-0.68%) |
Feb 09, 2016 | 20.43 | 20.72 | 20.06 | 20.16 | 70,294 | -0.48(-2.31%) |
Feb 08, 2016 | 20.07 | 20.68 | 20.07 | 20.64 | 116,639 | +0.41(+2.02%) |
Feb 05, 2016 | 20.36 | 20.59 | 20.23 | 20.23 | 119,020 | -0.19(-0.91%) |
Feb 04, 2016 | 20.29 | 20.76 | 20.28 | 20.41 | 154,349 | -0.02(-0.10%) |
Feb 03, 2016 | 20.08 | 20.61 | 19.90 | 20.43 | 197,605 | +0.45(+2.24%) |
Feb 02, 2016 | 19.90 | 20.14 | 19.72 | 19.98 | 192,151 | -0.16(-0.77%) |
Feb 01, 2016 | 19.95 | 20.29 | 19.60 | 20.14 | 125,337 | -0.04(-0.19%) |
Jan 29, 2016 | 18.96 | 20.18 | 18.90 | 20.18 | 196,702 | +1.37(+7.31%) |
Jan 28, 2016 | 18.91 | 19.01 | 18.62 | 18.80 | 87,356 | +0.03(+0.16%) |
Jan 27, 2016 | 18.85 | 18.94 | 18.41 | 18.77 | 87,536 | -0.11(-0.57%) |
Jan 26, 2016 | 18.44 | 18.98 | 18.39 | 18.88 | 134,469 | +0.40(+2.16%) |
Jan 25, 2016 | 18.74 | 18.77 | 18.17 | 18.48 | 136,106 | -0.34(-1.81%) |
Jan 22, 2016 | 18.77 | 19.00 | 18.53 | 18.82 | 165,077 | +0.21(+1.15%) |
Jan 21, 2016 | 19.11 | 19.29 | 18.59 | 18.61 | 122,500 | -0.43(-2.25%) |
Jan 20, 2016 | 18.53 | 19.18 | 18.40 | 19.04 | 185,655 | +0.25(+1.35%) |
Jan 19, 2016 | 19.02 | 19.10 | 18.56 | 18.78 | 148,022 | -0.21(-1.13%) |
Jan 15, 2016 | 18.33 | 19.00 | 19.00 | 19.00 | 204,147 | +0.19(+1.04%) |
Jan 14, 2016 | 19.17 | 19.39 | 18.74 | 18.80 | 114,773 | -0.37(-1.93%) |
Jan 13, 2016 | 19.63 | 19.69 | 18.91 | 19.17 | 124,951 | -0.46(-2.33%) |
Jan 12, 2016 | 19.52 | 19.66 | 19.17 | 19.63 | 127,730 | +0.18(+0.90%) |
Jan 11, 2016 | 19.82 | 20.20 | 19.30 | 19.46 | 86,095 | -0.29(-1.48%) |
Jan 08, 2016 | 19.41 | 19.99 | 19.40 | 19.75 | 203,067 | +0.43(+2.22%) |
Jan 07, 2016 | 20.03 | 20.27 | 19.23 | 19.32 | 238,015 | -1.11(-5.44%) |
Jan 06, 2016 | 20.21 | 20.54 | 20.19 | 20.43 | 98,911 | -0.03(-0.14%) |
Jan 05, 2016 | 19.78 | 20.59 | 19.67 | 20.46 | 171,446 | +0.68(+3.45%) |