Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 20.61 | 21.63 | 20.46 | 21.29 | 463,878 | +0.67(+3.25%) |
Mar 30, 2016 | 20.00 | 20.89 | 19.79 | 20.62 | 634,459 | +0.71(+3.57%) |
Mar 29, 2016 | 18.70 | 20.00 | 18.16 | 19.91 | 435,199 | +0.89(+4.68%) |
Mar 28, 2016 | 19.34 | 19.56 | 18.91 | 19.02 | 347,870 | -0.19(-0.99%) |
Mar 24, 2016 | 18.57 | 19.21 | 19.21 | 19.21 | 482,900 | +0.39(+2.07%) |
Mar 23, 2016 | 19.13 | 19.54 | 18.64 | 18.82 | 805,443 | -0.30(-1.57%) |
Mar 22, 2016 | 18.36 | 19.14 | 18.22 | 19.12 | 393,440 | +0.54(+2.91%) |
Mar 21, 2016 | 17.57 | 18.96 | 17.53 | 18.58 | 555,991 | +0.95(+5.39%) |
Mar 18, 2016 | 16.59 | 17.71 | 16.22 | 17.63 | 886,580 | +1.15(+6.98%) |
Mar 17, 2016 | 17.11 | 17.39 | 15.52 | 16.48 | 694,662 | -0.60(-3.51%) |
Mar 16, 2016 | 17.56 | 17.89 | 16.43 | 17.08 | 485,951 | -0.35(-2.01%) |
Mar 15, 2016 | 19.05 | 19.18 | 17.39 | 17.43 | 526,968 | -2.05(-10.52%) |
Mar 14, 2016 | 18.56 | 19.84 | 18.32 | 19.48 | 392,424 | +0.88(+4.73%) |
Mar 11, 2016 | 17.96 | 18.71 | 17.86 | 18.60 | 495,760 | +0.77(+4.32%) |
Mar 10, 2016 | 18.60 | 19.17 | 17.43 | 17.83 | 269,957 | -0.67(-3.62%) |
Mar 09, 2016 | 18.57 | 19.04 | 17.01 | 18.50 | 543,986 | -0.03(-0.16%) |
Mar 08, 2016 | 20.11 | 20.43 | 18.45 | 18.53 | 441,149 | -1.75(-8.63%) |
Mar 07, 2016 | 19.51 | 21.21 | 18.91 | 20.28 | 588,582 | +0.71(+3.63%) |
Mar 04, 2016 | 18.72 | 19.20 | 18.45 | 19.57 | 575,342 | +0.80(+4.26%) |
Mar 03, 2016 | 18.43 | 18.83 | 18.04 | 18.77 | 409,803 | +0.29(+1.57%) |
Mar 02, 2016 | 17.97 | 18.99 | 17.72 | 18.48 | 549,510 | +0.48(+2.67%) |
Mar 01, 2016 | 17.57 | 18.02 | 15.78 | 18.00 | 845,345 | +0.67(+3.87%) |
Feb 29, 2016 | 18.61 | 18.75 | 17.21 | 17.33 | 594,753 | -0.86(-4.73%) |
Feb 26, 2016 | 18.33 | 18.68 | 17.90 | 18.19 | 391,125 | -0.07(-0.38%) |
Feb 25, 2016 | 18.87 | 19.18 | 18.03 | 18.26 | 313,011 | -0.25(-1.35%) |
Feb 24, 2016 | 17.89 | 18.67 | 17.21 | 18.51 | 467,266 | +0.53(+2.95%) |
Feb 23, 2016 | 19.33 | 19.59 | 17.90 | 17.98 | 436,686 | -1.41(-7.27%) |
Feb 22, 2016 | 19.90 | 20.49 | 19.28 | 19.39 | 471,526 | -0.41(-2.07%) |
Feb 19, 2016 | 19.54 | 19.91 | 18.64 | 19.80 | 414,410 | +0.49(+2.54%) |
Feb 18, 2016 | 20.00 | 20.80 | 19.24 | 19.31 | 458,421 | -0.50(-2.52%) |
Feb 17, 2016 | 18.99 | 20.21 | 18.80 | 19.81 | 632,237 | +1.25(+6.73%) |
Feb 16, 2016 | 18.20 | 19.13 | 17.92 | 18.56 | 795,500 | +0.86(+4.86%) |
Feb 12, 2016 | 17.33 | 17.70 | 17.70 | 17.70 | 550,100 | +0.51(+2.97%) |
Feb 11, 2016 | 15.58 | 17.48 | 14.96 | 17.19 | 1,321,436 | +2.11(+13.99%) |
Feb 10, 2016 | 15.46 | 16.30 | 15.02 | 15.08 | 523,651 | -0.25(-1.63%) |
Feb 09, 2016 | 14.86 | 15.87 | 14.39 | 15.33 | 693,244 | +0.57(+3.86%) |
Feb 08, 2016 | 16.54 | 16.63 | 14.38 | 14.76 | 856,332 | -1.88(-11.30%) |
Feb 05, 2016 | 17.36 | 17.97 | 16.48 | 16.64 | 673,140 | -0.90(-5.13%) |
Feb 04, 2016 | 17.94 | 18.26 | 17.20 | 17.54 | 652,958 | -0.82(-4.47%) |
Feb 03, 2016 | 18.60 | 19.05 | 17.31 | 18.36 | 512,030 | -0.12(-0.65%) |
Feb 02, 2016 | 19.20 | 19.33 | 18.35 | 18.48 | 430,500 | -0.98(-5.04%) |
Feb 01, 2016 | 20.17 | 20.54 | 19.22 | 19.46 | 529,391 | -0.82(-4.04%) |
Jan 29, 2016 | 19.33 | 20.34 | 18.64 | 20.28 | 567,498 | +1.31(+6.91%) |
Jan 28, 2016 | 20.48 | 20.63 | 18.61 | 18.97 | 553,181 | -0.31(-1.61%) |
Jan 27, 2016 | 20.57 | 20.77 | 19.19 | 19.28 | 556,696 | -1.27(-6.18%) |
Jan 26, 2016 | 21.25 | 21.49 | 20.12 | 20.55 | 440,978 | -0.65(-3.07%) |
Jan 25, 2016 | 21.05 | 21.96 | 20.77 | 21.20 | 506,575 | +0.28(+1.34%) |
Jan 22, 2016 | 21.03 | 21.55 | 20.50 | 20.92 | 520,772 | +0.47(+2.30%) |
Jan 21, 2016 | 21.96 | 22.25 | 20.31 | 20.45 | 517,347 | -1.07(-4.97%) |
Jan 20, 2016 | 20.96 | 21.89 | 19.89 | 21.52 | 735,918 | +0.10(+0.47%) |
Jan 19, 2016 | 23.00 | 23.00 | 20.95 | 21.42 | 445,663 | -1.11(-4.93%) |
Jan 15, 2016 | 22.90 | 22.53 | 22.53 | 22.53 | 531,400 | -1.47(-6.12%) |
Jan 14, 2016 | 23.42 | 24.18 | 22.25 | 24.00 | 634,804 | +0.68(+2.92%) |
Jan 13, 2016 | 24.95 | 25.05 | 23.05 | 23.32 | 576,810 | -1.42(-5.74%) |
Jan 12, 2016 | 25.43 | 26.29 | 23.97 | 24.74 | 550,587 | -0.34(-1.36%) |
Jan 11, 2016 | 26.37 | 26.44 | 24.37 | 25.08 | 400,814 | -0.92(-3.54%) |
Jan 08, 2016 | 27.03 | 27.47 | 25.53 | 26.00 | 432,348 | -1.07(-3.95%) |
Jan 07, 2016 | 26.46 | 27.16 | 25.77 | 27.07 | 385,140 | +0.00(+0.00%) |
Jan 06, 2016 | 29.80 | 29.84 | 26.98 | 27.07 | 687,141 | -3.00(-9.98%) |
Jan 05, 2016 | 30.66 | 31.90 | 30.00 | 30.07 | 546,106 | -0.43(-1.41%) |