Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 25.05 | 25.10 | 24.28 | 24.28 | 2,617 | -0.28(-1.14%) |
Mar 30, 2016 | 25.00 | 25.00 | 24.56 | 24.56 | 1,360 | +0.57(+2.38%) |
Mar 29, 2016 | 24.00 | 24.00 | 23.99 | 23.99 | 6,958 | -0.11(-0.46%) |
Mar 28, 2016 | 24.10 | 24.10 | 24.10 | 24.10 | 252 | +0.10(+0.42%) |
Mar 24, 2016 | 24.00 | 24.00 | 24.00 | 0 | -0.51(-2.08%) | |
Mar 23, 2016 | 24.51 | 24.51 | 24.51 | 24.51 | 200 | -0.19(-0.77%) |
Mar 22, 2016 | 24.52 | 24.70 | 24.52 | 24.70 | 1,550 | +0.18(+0.73%) |
Mar 21, 2016 | 24.89 | 24.90 | 24.52 | 24.52 | 1,815 | -0.22(-0.89%) |
Mar 18, 2016 | 25.10 | 25.30 | 24.74 | 24.74 | 3,094 | -0.17(-0.68%) |
Mar 17, 2016 | 24.91 | 24.91 | 24.91 | 24.91 | 100 | +0.78(+3.23%) |
Mar 16, 2016 | 23.82 | 24.13 | 23.82 | 24.13 | 2,651 | +0.16(+0.67%) |
Mar 15, 2016 | 23.97 | 23.97 | 23.97 | 23.97 | 194 | -0.45(-1.84%) |
Mar 14, 2016 | 24.23 | 24.42 | 24.10 | 24.42 | 2,975 | -0.13(-0.53%) |
Mar 11, 2016 | 24.63 | 24.63 | 24.55 | 24.55 | 1,100 | +0.55(+2.29%) |
Mar 10, 2016 | 24.00 | 24.05 | 24.00 | 24.00 | 912 | -0.57(-2.32%) |
Mar 09, 2016 | 24.59 | 24.59 | 24.57 | 24.57 | 1,263 | +0.30(+1.24%) |
Mar 08, 2016 | 24.27 | 24.27 | 24.27 | 24.27 | 3,083 | -0.03(-0.12%) |
Mar 07, 2016 | 23.68 | 24.30 | 23.68 | 24.30 | 1,651 | +0.04(+0.16%) |
Mar 04, 2016 | 24.00 | 24.00 | 23.66 | 24.26 | 2,123 | +0.54(+2.28%) |
Mar 03, 2016 | 23.72 | 23.72 | 23.72 | 23.72 | 155 | +0.38(+1.63%) |
Mar 02, 2016 | 23.34 | 23.34 | 22.87 | 23.34 | 7,033 | +0.34(+1.48%) |
Mar 01, 2016 | 22.76 | 23.00 | 22.76 | 23.00 | 886 | +0.27(+1.19%) |
Feb 29, 2016 | 22.73 | 22.73 | 22.73 | 22.73 | 336 | -0.51(-2.19%) |
Feb 26, 2016 | 23.11 | 23.25 | 22.73 | 23.24 | 1,917 | +0.89(+3.98%) |
Feb 25, 2016 | 21.92 | 22.60 | 21.92 | 22.35 | 646 | +0.51(+2.34%) |
Feb 24, 2016 | 22.05 | 22.05 | 21.79 | 21.84 | 1,918 | -1.03(-4.50%) |
Feb 23, 2016 | 22.87 | 22.87 | 22.87 | 22.87 | 242 | +0.05(+0.22%) |
Feb 22, 2016 | 23.07 | 23.07 | 22.68 | 22.82 | 1,065 | +0.34(+1.50%) |
Feb 19, 2016 | 22.48 | 22.48 | 22.48 | 22.48 | 123 | -0.26(-1.13%) |
Feb 18, 2016 | 23.00 | 23.00 | 22.74 | 22.74 | 1,550 | -0.41(-1.77%) |
Feb 17, 2016 | 23.30 | 23.34 | 23.15 | 23.15 | 1,827 | +0.85(+3.81%) |
Feb 16, 2016 | 22.84 | 22.85 | 22.30 | 22.30 | 2,802 | +0.46(+2.11%) |
Feb 12, 2016 | 21.84 | 21.84 | 21.84 | 0 | +0.52(+2.44%) | |
Feb 11, 2016 | 21.07 | 21.32 | 21.07 | 21.32 | 2,010 | +0.06(+0.28%) |
Feb 10, 2016 | 21.00 | 21.26 | 21.00 | 21.26 | 283 | -1.09(-4.88%) |
Feb 08, 2016 | 22.35 | 22.35 | 22.35 | 10 | +0.33(+1.50%) | |
Feb 05, 2016 | 22.60 | 22.61 | 22.00 | 22.02 | 3,552 | -0.78(-3.42%) |
Feb 04, 2016 | 22.11 | 22.80 | 22.11 | 22.80 | 2,389 | +1.80(+8.57%) |
Feb 03, 2016 | 21.00 | 21.00 | 21.00 | 21.00 | 500 | +0.53(+2.59%) |
Feb 02, 2016 | 20.89 | 20.89 | 20.47 | 20.47 | 994 | -0.91(-4.26%) |
Feb 01, 2016 | 21.30 | 22.00 | 21.30 | 21.38 | 2,133 | -0.47(-2.15%) |
Jan 29, 2016 | 21.16 | 21.85 | 21.16 | 21.85 | 5,641 | -0.09(-0.41%) |
Jan 28, 2016 | 21.65 | 21.94 | 21.65 | 21.94 | 1,845 | +1.16(+5.58%) |
Jan 27, 2016 | 20.54 | 20.78 | 20.54 | 20.78 | 320 | +0.44(+2.16%) |
Jan 26, 2016 | 20.08 | 20.34 | 20.08 | 20.34 | 4,173 | -0.11(-0.54%) |
Jan 25, 2016 | 19.86 | 20.45 | 19.53 | 20.45 | 2,091 | +0.10(+0.49%) |
Jan 22, 2016 | 20.35 | 20.35 | 20.35 | 20.35 | 392 | +1.35(+7.11%) |
Jan 21, 2016 | 18.50 | 19.00 | 18.30 | 19.00 | 3,826 | +0.50(+2.70%) |
Jan 20, 2016 | 18.70 | 18.70 | 17.96 | 18.50 | 4,498 | -0.76(-3.95%) |
Jan 19, 2016 | 19.28 | 19.28 | 19.26 | 19.26 | 762 | -0.27(-1.38%) |
Jan 15, 2016 | 19.53 | 19.53 | 19.53 | 0 | -1.20(-5.79%) | |
Jan 14, 2016 | 19.48 | 20.73 | 19.48 | 20.73 | 4,355 | +1.53(+7.97%) |
Jan 13, 2016 | 19.62 | 19.62 | 19.15 | 19.20 | 8,153 | -0.51(-2.59%) |
Jan 12, 2016 | 20.30 | 20.30 | 19.71 | 19.71 | 724 | +0.18(+0.92%) |
Jan 11, 2016 | 19.77 | 20.00 | 19.45 | 19.53 | 3,429 | -0.47(-2.35%) |
Jan 08, 2016 | 20.31 | 20.40 | 20.00 | 20.00 | 906 | -1.05(-4.99%) |
Jan 07, 2016 | 21.25 | 21.78 | 21.05 | 21.05 | 3,406 | -0.95(-4.32%) |
Jan 06, 2016 | 22.00 | 22.00 | 22.00 | 22.00 | 5,035 | -0.40(-1.79%) |
Jan 05, 2016 | 23.06 | 23.06 | 22.40 | 22.40 | 820 | -0.75(-3.24%) |