Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 25.12 | 25.38 | 24.74 | 24.77 | 233,593 | -0.32(-1.28%) |
Mar 30, 2016 | 25.51 | 25.56 | 24.93 | 25.09 | 196,091 | -0.40(-1.57%) |
Mar 29, 2016 | 25.39 | 25.90 | 25.22 | 25.49 | 215,456 | +0.01(+0.04%) |
Mar 28, 2016 | 25.88 | 25.97 | 25.23 | 25.48 | 159,625 | -0.16(-0.62%) |
Mar 24, 2016 | 25.43 | 25.64 | 25.64 | 25.64 | 173,700 | +0.31(+1.22%) |
Mar 23, 2016 | 24.85 | 25.59 | 24.60 | 25.33 | 147,469 | +0.41(+1.65%) |
Mar 22, 2016 | 24.80 | 24.98 | 24.45 | 24.92 | 179,845 | +0.00(+0.00%) |
Mar 21, 2016 | 24.90 | 25.00 | 24.71 | 24.92 | 100,764 | -0.04(-0.16%) |
Mar 18, 2016 | 24.90 | 25.00 | 24.30 | 24.96 | 144,069 | +0.25(+1.01%) |
Mar 17, 2016 | 23.46 | 24.72 | 23.34 | 24.71 | 196,859 | +1.28(+5.46%) |
Mar 16, 2016 | 23.10 | 23.60 | 23.10 | 23.43 | 63,842 | +0.21(+0.90%) |
Mar 15, 2016 | 23.14 | 23.56 | 22.98 | 23.22 | 81,425 | -0.09(-0.39%) |
Mar 14, 2016 | 23.20 | 23.55 | 23.00 | 23.31 | 75,468 | +0.08(+0.34%) |
Mar 11, 2016 | 22.94 | 23.24 | 22.73 | 23.23 | 50,827 | +0.51(+2.24%) |
Mar 10, 2016 | 23.29 | 23.29 | 22.32 | 22.72 | 120,560 | -0.55(-2.36%) |
Mar 09, 2016 | 23.10 | 23.50 | 23.01 | 23.27 | 73,220 | +0.16(+0.69%) |
Mar 08, 2016 | 23.45 | 23.51 | 22.92 | 23.11 | 110,110 | -0.52(-2.20%) |
Mar 07, 2016 | 22.84 | 23.66 | 22.80 | 23.63 | 122,346 | +0.74(+3.23%) |
Mar 04, 2016 | 22.13 | 23.28 | 21.95 | 22.89 | 154,269 | +0.83(+3.76%) |
Mar 03, 2016 | 22.10 | 22.38 | 21.64 | 22.06 | 123,234 | -0.17(-0.76%) |
Mar 02, 2016 | 21.94 | 22.63 | 21.74 | 22.23 | 140,012 | +0.21(+0.95%) |
Mar 01, 2016 | 21.71 | 22.12 | 21.58 | 22.02 | 166,189 | +0.56(+2.61%) |
Feb 29, 2016 | 21.69 | 21.88 | 21.43 | 21.46 | 84,594 | -0.28(-1.29%) |
Feb 26, 2016 | 21.73 | 21.79 | 21.51 | 21.74 | 67,915 | +0.10(+0.46%) |
Feb 25, 2016 | 21.86 | 21.86 | 21.44 | 21.64 | 82,080 | -0.11(-0.51%) |
Feb 24, 2016 | 21.97 | 22.15 | 21.35 | 21.75 | 113,593 | -0.43(-1.94%) |
Feb 23, 2016 | 22.28 | 22.45 | 22.08 | 22.18 | 143,918 | -0.12(-0.54%) |
Feb 22, 2016 | 22.46 | 22.56 | 22.13 | 22.30 | 147,673 | -0.01(-0.04%) |
Feb 19, 2016 | 22.01 | 22.37 | 22.01 | 22.31 | 159,538 | +0.34(+1.55%) |
Feb 18, 2016 | 22.13 | 22.19 | 21.72 | 21.97 | 244,983 | -0.09(-0.41%) |
Feb 17, 2016 | 21.87 | 22.29 | 21.83 | 22.06 | 197,873 | +0.27(+1.24%) |
Feb 16, 2016 | 21.70 | 22.04 | 21.49 | 21.79 | 127,891 | +0.14(+0.65%) |
Feb 12, 2016 | 21.69 | 21.65 | 21.65 | 21.65 | 102,500 | +0.06(+0.28%) |
Feb 11, 2016 | 21.07 | 21.91 | 20.89 | 21.59 | 124,579 | +0.39(+1.84%) |
Feb 10, 2016 | 21.25 | 21.65 | 20.77 | 21.20 | 162,552 | +0.03(+0.14%) |
Feb 09, 2016 | 20.06 | 21.47 | 20.06 | 21.17 | 241,579 | +0.84(+4.13%) |
Feb 08, 2016 | 20.67 | 20.82 | 20.00 | 20.33 | 174,864 | -0.64(-3.05%) |
Feb 05, 2016 | 21.63 | 21.86 | 20.79 | 20.97 | 105,282 | -0.78(-3.59%) |
Feb 04, 2016 | 21.09 | 22.22 | 20.74 | 21.75 | 233,747 | +0.52(+2.45%) |
Feb 03, 2016 | 22.25 | 22.35 | 20.85 | 21.23 | 305,755 | -1.05(-4.71%) |
Feb 02, 2016 | 21.71 | 22.74 | 21.43 | 22.28 | 307,722 | +0.19(+0.86%) |
Feb 01, 2016 | 22.13 | 22.49 | 21.66 | 22.09 | 236,692 | -0.50(-2.21%) |
Jan 29, 2016 | 21.72 | 22.68 | 21.72 | 22.59 | 214,075 | +0.92(+4.25%) |
Jan 28, 2016 | 20.91 | 21.89 | 20.91 | 21.67 | 235,471 | +1.23(+6.02%) |
Jan 27, 2016 | 20.45 | 20.82 | 20.22 | 20.44 | 223,301 | -0.07(-0.34%) |
Jan 26, 2016 | 20.23 | 20.53 | 19.91 | 20.51 | 106,633 | +0.39(+1.94%) |
Jan 25, 2016 | 20.86 | 21.02 | 20.03 | 20.12 | 91,674 | -0.86(-4.10%) |
Jan 22, 2016 | 20.61 | 21.17 | 20.38 | 20.98 | 122,109 | +0.52(+2.54%) |
Jan 21, 2016 | 20.64 | 20.89 | 20.13 | 20.46 | 104,307 | -0.21(-1.02%) |
Jan 20, 2016 | 19.76 | 20.86 | 19.56 | 20.67 | 288,057 | +0.67(+3.35%) |
Jan 19, 2016 | 20.03 | 20.42 | 19.61 | 20.00 | 486,742 | +0.39(+1.99%) |
Jan 15, 2016 | 19.93 | 19.61 | 19.61 | 19.61 | 268,200 | -0.79(-3.87%) |
Jan 14, 2016 | 20.64 | 22.30 | 19.52 | 20.40 | 659,158 | -0.28(-1.35%) |
Jan 13, 2016 | 20.83 | 21.13 | 20.33 | 20.68 | 212,035 | -0.15(-0.72%) |
Jan 12, 2016 | 20.69 | 21.72 | 20.20 | 20.83 | 346,016 | +0.19(+0.92%) |
Jan 11, 2016 | 21.60 | 22.90 | 20.05 | 20.64 | 460,267 | -1.14(-5.23%) |
Jan 08, 2016 | 22.36 | 22.43 | 21.45 | 21.78 | 189,469 | -0.17(-0.77%) |
Jan 07, 2016 | 20.05 | 22.55 | 19.85 | 21.95 | 457,824 | +3.30(+17.69%) |
Jan 06, 2016 | 18.70 | 18.97 | 18.55 | 18.65 | 136,592 | -0.33(-1.74%) |
Jan 05, 2016 | 18.79 | 19.16 | 18.67 | 18.98 | 81,681 | +0.22(+1.17%) |