Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 26.57 | 26.77 | 26.17 | 26.28 | 129,830 | -0.22(-0.82%) |
Mar 30, 2016 | 27.05 | 27.09 | 26.32 | 26.49 | 89,219 | -0.38(-1.43%) |
Mar 29, 2016 | 26.17 | 27.07 | 25.82 | 26.88 | 107,408 | +0.58(+2.22%) |
Mar 28, 2016 | 25.60 | 26.41 | 25.51 | 26.29 | 74,141 | +0.87(+3.43%) |
Mar 24, 2016 | 25.19 | 25.42 | 25.42 | 25.42 | 78,504 | +0.01(+0.03%) |
Mar 23, 2016 | 27.40 | 27.43 | 24.80 | 25.41 | 290,002 | -2.78(-9.85%) |
Mar 22, 2016 | 28.06 | 28.52 | 28.01 | 28.19 | 60,769 | -0.14(-0.51%) |
Mar 21, 2016 | 26.97 | 28.76 | 26.72 | 28.33 | 258,859 | +1.51(+5.64%) |
Mar 18, 2016 | 26.47 | 27.51 | 26.34 | 26.82 | 105,579 | +0.45(+1.70%) |
Mar 17, 2016 | 26.23 | 26.45 | 26.13 | 26.37 | 59,435 | +0.18(+0.67%) |
Mar 16, 2016 | 25.79 | 26.26 | 25.79 | 26.20 | 42,783 | +0.25(+0.96%) |
Mar 15, 2016 | 26.18 | 26.49 | 25.91 | 25.95 | 36,330 | -0.32(-1.22%) |
Mar 14, 2016 | 26.36 | 26.37 | 25.97 | 26.27 | 47,357 | -0.06(-0.24%) |
Mar 11, 2016 | 26.15 | 26.39 | 25.93 | 26.33 | 46,189 | +0.50(+1.92%) |
Mar 10, 2016 | 26.11 | 26.23 | 25.77 | 25.84 | 37,752 | -0.19(-0.74%) |
Mar 09, 2016 | 25.67 | 26.15 | 25.53 | 26.03 | 53,721 | +0.41(+1.59%) |
Mar 08, 2016 | 25.53 | 25.91 | 25.43 | 25.62 | 59,244 | +0.02(+0.09%) |
Mar 07, 2016 | 26.03 | 26.03 | 25.46 | 25.60 | 42,520 | -0.36(-1.38%) |
Mar 04, 2016 | 26.00 | 26.10 | 25.49 | 25.96 | 28,395 | -0.06(-0.21%) |
Mar 03, 2016 | 25.61 | 26.05 | 25.34 | 26.01 | 49,815 | +0.41(+1.59%) |
Mar 02, 2016 | 25.56 | 25.75 | 25.42 | 25.61 | 76,920 | -0.05(-0.19%) |
Mar 01, 2016 | 25.49 | 25.93 | 25.36 | 25.66 | 74,141 | +0.20(+0.78%) |
Feb 29, 2016 | 25.29 | 25.95 | 25.20 | 25.46 | 118,515 | +0.27(+1.08%) |
Feb 26, 2016 | 25.03 | 25.31 | 24.80 | 25.18 | 59,298 | +0.36(+1.45%) |
Feb 25, 2016 | 24.96 | 25.07 | 24.51 | 24.83 | 34,761 | +0.02(+0.10%) |
Feb 24, 2016 | 24.59 | 24.87 | 24.26 | 24.80 | 46,747 | -0.07(-0.29%) |
Feb 23, 2016 | 24.62 | 25.09 | 24.36 | 24.87 | 97,692 | +0.20(+0.81%) |
Feb 22, 2016 | 23.80 | 25.26 | 23.59 | 24.67 | 117,990 | +1.03(+4.35%) |
Feb 19, 2016 | 23.04 | 23.70 | 23.04 | 23.65 | 81,438 | +0.61(+2.63%) |
Feb 18, 2016 | 23.00 | 23.27 | 23.00 | 23.04 | 51,306 | +0.01(+0.03%) |
Feb 17, 2016 | 22.66 | 23.33 | 22.57 | 23.03 | 82,705 | +0.61(+2.70%) |
Feb 16, 2016 | 22.22 | 22.43 | 21.93 | 22.43 | 40,058 | +0.53(+2.40%) |
Feb 12, 2016 | 21.87 | 21.90 | 21.90 | 21.90 | 40,125 | +0.19(+0.88%) |
Feb 11, 2016 | 21.60 | 22.27 | 21.43 | 21.71 | 56,502 | -0.20(-0.91%) |
Feb 10, 2016 | 22.23 | 22.96 | 21.86 | 21.91 | 50,776 | -0.16(-0.72%) |
Feb 09, 2016 | 22.11 | 22.70 | 21.78 | 22.07 | 80,764 | -0.37(-1.67%) |
Feb 08, 2016 | 22.27 | 22.45 | 21.73 | 22.44 | 80,157 | +0.32(+1.44%) |
Feb 05, 2016 | 22.81 | 22.81 | 22.00 | 22.12 | 94,847 | -0.81(-3.55%) |
Feb 04, 2016 | 23.20 | 23.20 | 22.51 | 22.94 | 78,634 | -0.14(-0.62%) |
Feb 03, 2016 | 23.03 | 23.27 | 22.39 | 23.08 | 55,443 | +0.13(+0.56%) |
Feb 02, 2016 | 22.94 | 22.99 | 22.74 | 22.95 | 35,382 | -0.10(-0.45%) |
Feb 01, 2016 | 22.73 | 23.25 | 22.67 | 23.06 | 43,803 | +0.16(+0.70%) |
Jan 29, 2016 | 22.41 | 23.02 | 22.40 | 22.90 | 150,375 | +0.50(+2.24%) |
Jan 28, 2016 | 22.18 | 22.40 | 21.99 | 22.39 | 66,200 | +0.38(+1.74%) |
Jan 27, 2016 | 22.30 | 22.77 | 21.95 | 22.01 | 81,947 | -0.45(-2.02%) |
Jan 26, 2016 | 22.33 | 22.72 | 22.32 | 22.47 | 99,855 | +0.14(+0.61%) |
Jan 25, 2016 | 22.33 | 22.57 | 22.01 | 22.33 | 68,181 | +0.00(+0.00%) |
Jan 22, 2016 | 22.55 | 22.63 | 22.02 | 22.33 | 93,907 | +0.00(+0.00%) |
Jan 21, 2016 | 22.28 | 22.43 | 21.79 | 22.33 | 106,955 | +0.07(+0.32%) |
Jan 20, 2016 | 21.95 | 22.58 | 21.36 | 22.26 | 165,130 | +0.14(+0.61%) |
Jan 19, 2016 | 22.48 | 22.48 | 21.74 | 22.12 | 129,857 | -0.12(-0.54%) |
Jan 15, 2016 | 21.80 | 22.24 | 22.24 | 22.24 | 84,515 | -0.07(-0.32%) |
Jan 14, 2016 | 22.22 | 22.73 | 22.11 | 22.31 | 125,541 | +0.28(+1.27%) |
Jan 13, 2016 | 23.43 | 23.76 | 21.91 | 22.03 | 200,976 | -1.25(-5.38%) |
Jan 12, 2016 | 23.90 | 24.33 | 23.11 | 23.29 | 236,085 | -0.53(-2.24%) |
Jan 11, 2016 | 23.45 | 23.82 | 23.03 | 23.82 | 110,647 | +0.42(+1.81%) |
Jan 08, 2016 | 23.90 | 24.33 | 23.36 | 23.40 | 145,737 | -0.76(-3.14%) |
Jan 07, 2016 | 22.63 | 24.27 | 22.45 | 24.16 | 259,592 | +1.65(+7.34%) |
Jan 06, 2016 | 20.33 | 22.59 | 20.06 | 22.51 | 192,936 | +2.71(+13.70%) |
Jan 05, 2016 | 19.62 | 19.89 | 19.18 | 19.79 | 100,530 | +0.37(+1.89%) |