Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 25.13 | 26.78 | 24.97 | 26.56 | 367,468 | +1.43(+5.69%) |
Mar 30, 2016 | 25.50 | 25.86 | 24.82 | 25.13 | 158,846 | -0.38(-1.49%) |
Mar 29, 2016 | 24.34 | 25.76 | 24.00 | 25.51 | 175,303 | +1.06(+4.34%) |
Mar 28, 2016 | 24.78 | 25.11 | 23.70 | 24.45 | 159,022 | -0.25(-1.01%) |
Mar 24, 2016 | 24.39 | 24.70 | 24.70 | 24.70 | 98,600 | +0.06(+0.24%) |
Mar 23, 2016 | 25.00 | 26.00 | 24.50 | 24.64 | 193,082 | -0.37(-1.48%) |
Mar 22, 2016 | 24.54 | 25.13 | 24.46 | 25.01 | 184,926 | +0.17(+0.68%) |
Mar 21, 2016 | 24.77 | 25.22 | 24.50 | 24.84 | 170,264 | +0.07(+0.28%) |
Mar 18, 2016 | 26.20 | 26.34 | 24.21 | 24.77 | 774,181 | -1.17(-4.51%) |
Mar 17, 2016 | 24.65 | 26.14 | 24.30 | 25.94 | 293,945 | +1.25(+5.06%) |
Mar 16, 2016 | 24.46 | 25.48 | 24.02 | 24.69 | 150,810 | +0.10(+0.41%) |
Mar 15, 2016 | 25.49 | 25.90 | 24.29 | 24.59 | 223,318 | -1.29(-4.98%) |
Mar 14, 2016 | 25.09 | 26.97 | 25.05 | 25.88 | 199,134 | +0.58(+2.29%) |
Mar 11, 2016 | 25.20 | 25.34 | 24.21 | 25.30 | 127,945 | +0.37(+1.48%) |
Mar 10, 2016 | 25.64 | 26.18 | 24.80 | 24.93 | 213,853 | -0.24(-0.95%) |
Mar 09, 2016 | 25.19 | 26.41 | 24.60 | 25.17 | 270,924 | +0.05(+0.20%) |
Mar 08, 2016 | 29.27 | 30.00 | 25.00 | 25.12 | 397,111 | -4.48(-15.14%) |
Mar 07, 2016 | 27.93 | 30.54 | 27.61 | 29.60 | 294,283 | +1.81(+6.51%) |
Mar 04, 2016 | 27.02 | 27.89 | 26.50 | 27.79 | 220,646 | +0.93(+3.46%) |
Mar 03, 2016 | 27.00 | 27.33 | 25.92 | 26.86 | 193,425 | +0.13(+0.49%) |
Mar 02, 2016 | 23.51 | 26.98 | 23.11 | 26.73 | 366,239 | +3.01(+12.69%) |
Mar 01, 2016 | 23.25 | 23.80 | 22.95 | 23.72 | 223,178 | +0.61(+2.64%) |
Feb 29, 2016 | 24.99 | 24.99 | 23.01 | 23.11 | 195,539 | -1.62(-6.55%) |
Feb 26, 2016 | 24.51 | 25.04 | 24.34 | 24.73 | 145,193 | +0.20(+0.82%) |
Feb 25, 2016 | 24.99 | 25.75 | 24.11 | 24.53 | 152,131 | +0.03(+0.12%) |
Feb 24, 2016 | 23.53 | 24.57 | 23.30 | 24.50 | 178,681 | +0.46(+1.91%) |
Feb 23, 2016 | 24.27 | 24.88 | 23.86 | 24.04 | 147,568 | -0.03(-0.12%) |
Feb 22, 2016 | 24.23 | 24.35 | 23.26 | 24.07 | 118,277 | +0.42(+1.78%) |
Feb 19, 2016 | 24.25 | 24.70 | 23.09 | 23.65 | 208,453 | -0.72(-2.95%) |
Feb 18, 2016 | 26.00 | 26.08 | 24.12 | 24.37 | 192,032 | -1.06(-4.17%) |
Feb 17, 2016 | 25.17 | 26.71 | 24.43 | 25.43 | 176,178 | +0.43(+1.72%) |
Feb 16, 2016 | 26.22 | 28.00 | 24.51 | 25.00 | 152,149 | -0.89(-3.44%) |
Feb 12, 2016 | 25.49 | 25.89 | 25.89 | 25.89 | 159,400 | +1.10(+4.44%) |
Feb 11, 2016 | 22.51 | 25.12 | 22.51 | 24.79 | 180,553 | +1.58(+6.81%) |
Feb 10, 2016 | 22.86 | 24.09 | 22.31 | 23.21 | 144,668 | +0.90(+4.03%) |
Feb 09, 2016 | 23.47 | 23.58 | 21.12 | 22.31 | 162,269 | -0.96(-4.13%) |
Feb 08, 2016 | 24.93 | 25.09 | 22.76 | 23.27 | 111,586 | -1.81(-7.22%) |
Feb 05, 2016 | 25.68 | 26.67 | 24.82 | 25.08 | 157,674 | -1.22(-4.64%) |
Feb 04, 2016 | 24.89 | 26.52 | 24.56 | 26.30 | 120,014 | +1.52(+6.13%) |
Feb 03, 2016 | 25.87 | 25.97 | 23.83 | 24.78 | 132,523 | -0.94(-3.65%) |
Feb 02, 2016 | 25.68 | 25.95 | 24.37 | 25.72 | 160,998 | -0.48(-1.83%) |
Feb 01, 2016 | 27.02 | 27.17 | 25.68 | 26.20 | 210,002 | -0.73(-2.71%) |
Jan 29, 2016 | 24.60 | 27.73 | 24.36 | 26.93 | 307,847 | +2.35(+9.56%) |
Jan 28, 2016 | 25.42 | 25.91 | 24.16 | 24.58 | 232,202 | -0.34(-1.36%) |
Jan 27, 2016 | 25.00 | 25.96 | 24.28 | 24.92 | 153,567 | +0.15(+0.61%) |
Jan 26, 2016 | 24.84 | 25.47 | 23.07 | 24.77 | 320,194 | +0.19(+0.77%) |
Jan 25, 2016 | 25.39 | 26.55 | 24.13 | 24.58 | 315,767 | -0.30(-1.21%) |
Jan 22, 2016 | 25.29 | 25.67 | 24.02 | 24.88 | 141,446 | +0.54(+2.22%) |
Jan 21, 2016 | 26.66 | 26.86 | 22.76 | 24.34 | 253,858 | -1.14(-4.47%) |
Jan 20, 2016 | 25.40 | 26.95 | 23.54 | 25.48 | 471,636 | -0.25(-0.97%) |
Jan 19, 2016 | 29.03 | 30.35 | 25.11 | 25.73 | 480,915 | -3.60(-12.27%) |
Jan 15, 2016 | 30.18 | 29.33 | 29.33 | 29.33 | 406,100 | -2.27(-7.18%) |
Jan 14, 2016 | 28.50 | 32.59 | 27.30 | 31.60 | 555,944 | +3.38(+11.98%) |
Jan 13, 2016 | 31.30 | 31.56 | 28.02 | 28.22 | 307,042 | -3.11(-9.93%) |
Jan 12, 2016 | 30.83 | 31.79 | 29.62 | 31.33 | 191,270 | +1.05(+3.47%) |
Jan 11, 2016 | 31.40 | 33.81 | 29.18 | 30.28 | 685,861 | +0.24(+0.80%) |
Jan 08, 2016 | 30.71 | 31.11 | 29.59 | 30.04 | 165,516 | -0.51(-1.67%) |
Jan 07, 2016 | 32.20 | 32.62 | 30.20 | 30.55 | 166,791 | -2.22(-6.77%) |
Jan 06, 2016 | 33.87 | 34.07 | 32.55 | 32.77 | 116,947 | -1.70(-4.93%) |
Jan 05, 2016 | 34.28 | 34.70 | 33.25 | 34.47 | 147,769 | +0.37(+1.09%) |