Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 25.58 | 25.67 | 24.91 | 25.00 | 33,887 | -0.26(-1.03%) |
Mar 30, 2016 | 24.86 | 26.21 | 24.84 | 25.26 | 31,356 | +0.36(+1.45%) |
Mar 29, 2016 | 25.95 | 25.95 | 24.14 | 24.90 | 50,260 | +0.21(+0.85%) |
Mar 28, 2016 | 26.68 | 26.68 | 24.66 | 24.69 | 35,536 | -1.00(-3.89%) |
Mar 24, 2016 | 24.92 | 25.69 | 25.69 | 25.69 | 28,800 | +0.76(+3.05%) |
Mar 23, 2016 | 26.55 | 27.11 | 24.83 | 24.93 | 41,746 | -1.36(-5.17%) |
Mar 22, 2016 | 26.53 | 27.20 | 26.13 | 26.29 | 35,353 | -0.40(-1.50%) |
Mar 21, 2016 | 26.28 | 26.89 | 26.28 | 26.69 | 50,952 | +0.27(+1.02%) |
Mar 18, 2016 | 26.47 | 26.75 | 26.23 | 26.42 | 64,625 | +0.09(+0.34%) |
Mar 17, 2016 | 25.78 | 26.50 | 25.44 | 26.33 | 51,589 | +0.49(+1.90%) |
Mar 16, 2016 | 25.80 | 26.05 | 25.59 | 25.84 | 43,748 | +0.01(+0.04%) |
Mar 15, 2016 | 25.44 | 27.60 | 25.44 | 25.83 | 125,510 | +0.89(+3.57%) |
Mar 14, 2016 | 24.92 | 25.10 | 24.64 | 24.94 | 47,704 | -0.14(-0.56%) |
Mar 11, 2016 | 25.07 | 25.14 | 24.72 | 25.08 | 69,241 | +0.29(+1.17%) |
Mar 10, 2016 | 24.84 | 25.00 | 24.33 | 24.79 | 44,511 | +0.28(+1.14%) |
Mar 09, 2016 | 25.25 | 25.40 | 24.00 | 24.51 | 120,594 | -0.66(-2.62%) |
Mar 08, 2016 | 27.24 | 27.24 | 25.15 | 25.17 | 90,614 | -2.14(-7.84%) |
Mar 07, 2016 | 27.02 | 27.58 | 26.70 | 27.31 | 52,822 | +0.42(+1.56%) |
Mar 04, 2016 | 26.54 | 26.98 | 26.44 | 26.89 | 61,022 | +0.31(+1.17%) |
Mar 03, 2016 | 26.24 | 27.12 | 26.05 | 26.58 | 64,206 | +0.21(+0.80%) |
Mar 02, 2016 | 25.38 | 26.40 | 25.15 | 26.37 | 49,191 | +1.01(+3.98%) |
Mar 01, 2016 | 25.39 | 25.39 | 24.46 | 25.36 | 88,279 | +0.22(+0.88%) |
Feb 29, 2016 | 25.80 | 25.86 | 25.09 | 25.14 | 91,386 | -0.71(-2.75%) |
Feb 26, 2016 | 25.51 | 26.11 | 25.37 | 25.85 | 58,452 | +0.57(+2.25%) |
Feb 25, 2016 | 25.70 | 25.70 | 24.95 | 25.28 | 80,048 | -0.37(-1.44%) |
Feb 24, 2016 | 25.68 | 25.74 | 25.07 | 25.65 | 71,614 | -0.17(-0.66%) |
Feb 23, 2016 | 25.53 | 26.49 | 25.40 | 25.82 | 52,113 | +0.16(+0.62%) |
Feb 22, 2016 | 24.49 | 26.67 | 24.49 | 25.66 | 75,862 | +1.39(+5.73%) |
Feb 19, 2016 | 26.02 | 26.02 | 23.92 | 24.27 | 115,930 | -1.25(-4.90%) |
Feb 18, 2016 | 25.30 | 25.81 | 25.05 | 25.52 | 57,293 | +0.26(+1.03%) |
Feb 17, 2016 | 24.68 | 25.52 | 24.68 | 25.26 | 45,505 | +0.80(+3.27%) |
Feb 16, 2016 | 24.00 | 24.68 | 23.57 | 24.46 | 75,372 | +0.59(+2.47%) |
Feb 12, 2016 | 23.86 | 23.87 | 23.87 | 23.87 | 52,700 | +0.12(+0.51%) |
Feb 11, 2016 | 22.41 | 24.01 | 22.41 | 23.75 | 63,241 | +0.90(+3.94%) |
Feb 10, 2016 | 23.11 | 23.69 | 22.47 | 22.85 | 49,015 | -0.19(-0.82%) |
Feb 09, 2016 | 22.17 | 23.58 | 22.17 | 23.04 | 52,364 | +0.67(+3.00%) |
Feb 08, 2016 | 22.92 | 22.92 | 21.82 | 22.37 | 61,496 | -0.61(-2.65%) |
Feb 05, 2016 | 22.67 | 23.46 | 22.41 | 22.98 | 157,166 | +0.09(+0.39%) |
Feb 04, 2016 | 22.61 | 22.93 | 22.09 | 22.89 | 82,747 | +0.28(+1.24%) |
Feb 03, 2016 | 23.40 | 23.40 | 22.47 | 22.61 | 66,859 | -0.53(-2.29%) |
Feb 02, 2016 | 22.68 | 23.25 | 21.93 | 23.14 | 87,204 | +0.29(+1.27%) |
Feb 01, 2016 | 23.36 | 23.56 | 22.67 | 22.85 | 78,118 | -0.61(-2.60%) |
Jan 29, 2016 | 22.30 | 23.54 | 22.30 | 23.46 | 112,170 | +1.19(+5.34%) |
Jan 28, 2016 | 21.90 | 22.41 | 21.66 | 22.27 | 39,870 | +0.38(+1.74%) |
Jan 27, 2016 | 22.79 | 23.04 | 21.72 | 21.89 | 63,282 | -0.69(-3.06%) |
Jan 26, 2016 | 22.40 | 22.64 | 21.87 | 22.58 | 80,237 | +0.17(+0.76%) |
Jan 25, 2016 | 22.49 | 22.55 | 21.56 | 22.41 | 72,455 | -0.15(-0.66%) |
Jan 22, 2016 | 22.73 | 23.12 | 22.25 | 22.56 | 61,054 | +0.18(+0.80%) |
Jan 21, 2016 | 22.55 | 23.30 | 22.28 | 22.38 | 63,369 | -0.16(-0.71%) |
Jan 20, 2016 | 21.94 | 22.91 | 21.20 | 22.54 | 69,924 | +0.32(+1.44%) |
Jan 19, 2016 | 21.88 | 22.35 | 21.17 | 22.22 | 132,075 | +0.72(+3.35%) |
Jan 15, 2016 | 21.32 | 21.50 | 21.50 | 21.50 | 100,200 | -0.33(-1.51%) |
Jan 14, 2016 | 22.10 | 22.29 | 20.67 | 21.83 | 167,773 | -0.16(-0.73%) |
Jan 13, 2016 | 23.48 | 23.68 | 21.77 | 21.99 | 130,442 | -1.56(-6.62%) |
Jan 12, 2016 | 24.47 | 24.63 | 22.76 | 23.55 | 100,937 | -0.86(-3.52%) |
Jan 11, 2016 | 25.11 | 25.37 | 24.08 | 24.41 | 100,334 | -0.61(-2.44%) |
Jan 08, 2016 | 25.69 | 25.98 | 24.85 | 25.02 | 174,459 | -0.52(-2.04%) |
Jan 07, 2016 | 25.54 | 26.07 | 24.98 | 25.54 | 187,058 | -0.23(-0.89%) |
Jan 06, 2016 | 27.01 | 27.30 | 25.18 | 25.77 | 213,402 | -1.66(-6.05%) |
Jan 05, 2016 | 27.27 | 28.00 | 26.74 | 27.43 | 85,947 | +0.06(+0.22%) |