Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 25.62 | 25.77 | 24.80 | 24.86 | 121,584 | -0.74(-2.89%) |
Mar 30, 2016 | 25.40 | 25.73 | 25.15 | 25.60 | 101,263 | +0.27(+1.07%) |
Mar 29, 2016 | 24.32 | 25.52 | 24.32 | 25.33 | 146,788 | +1.03(+4.24%) |
Mar 28, 2016 | 24.77 | 24.77 | 24.12 | 24.30 | 200,700 | -0.40(-1.62%) |
Mar 24, 2016 | 24.48 | 24.70 | 24.70 | 24.70 | 109,400 | +0.20(+0.82%) |
Mar 23, 2016 | 24.61 | 24.77 | 24.02 | 24.50 | 178,802 | -0.28(-1.13%) |
Mar 22, 2016 | 24.52 | 25.06 | 24.44 | 24.78 | 116,099 | +0.18(+0.73%) |
Mar 21, 2016 | 24.61 | 25.00 | 24.41 | 24.60 | 99,053 | -0.14(-0.57%) |
Mar 18, 2016 | 24.90 | 25.59 | 24.62 | 24.74 | 217,114 | -0.01(-0.04%) |
Mar 17, 2016 | 25.92 | 25.92 | 23.98 | 24.75 | 156,160 | -1.24(-4.77%) |
Mar 16, 2016 | 25.89 | 26.49 | 25.70 | 25.99 | 146,643 | -0.03(-0.12%) |
Mar 15, 2016 | 26.39 | 26.39 | 25.78 | 26.02 | 88,014 | -0.39(-1.48%) |
Mar 14, 2016 | 25.97 | 26.50 | 25.93 | 26.41 | 133,128 | +0.43(+1.66%) |
Mar 11, 2016 | 26.00 | 26.18 | 25.65 | 25.98 | 306,545 | +0.06(+0.23%) |
Mar 10, 2016 | 25.98 | 26.25 | 25.51 | 25.92 | 140,224 | +0.17(+0.66%) |
Mar 09, 2016 | 25.66 | 26.00 | 25.42 | 25.75 | 127,607 | +0.20(+0.78%) |
Mar 08, 2016 | 25.63 | 26.14 | 25.41 | 25.55 | 174,737 | -0.19(-0.74%) |
Mar 07, 2016 | 25.82 | 26.37 | 25.50 | 25.74 | 130,880 | -0.07(-0.27%) |
Mar 04, 2016 | 25.47 | 25.57 | 25.21 | 25.81 | 136,178 | +0.30(+1.18%) |
Mar 03, 2016 | 25.57 | 26.08 | 25.47 | 25.51 | 181,569 | +0.00(+0.00%) |
Mar 02, 2016 | 26.64 | 26.97 | 25.23 | 25.51 | 227,893 | -1.32(-4.92%) |
Mar 01, 2016 | 26.59 | 26.88 | 26.10 | 26.83 | 186,175 | +0.61(+2.33%) |
Feb 29, 2016 | 26.20 | 27.23 | 25.62 | 26.22 | 277,460 | +0.24(+0.92%) |
Feb 26, 2016 | 26.44 | 26.96 | 25.75 | 25.98 | 157,300 | -0.28(-1.07%) |
Feb 25, 2016 | 26.08 | 26.70 | 25.77 | 26.26 | 166,998 | -0.19(-0.72%) |
Feb 24, 2016 | 25.27 | 26.51 | 25.20 | 26.45 | 219,659 | +0.66(+2.56%) |
Feb 23, 2016 | 25.98 | 26.40 | 25.46 | 25.79 | 230,759 | -0.14(-0.54%) |
Feb 22, 2016 | 25.60 | 26.85 | 25.60 | 25.93 | 257,368 | +0.61(+2.41%) |
Feb 19, 2016 | 26.05 | 26.24 | 25.28 | 25.32 | 218,616 | -0.68(-2.62%) |
Feb 18, 2016 | 23.53 | 27.14 | 22.64 | 26.00 | 601,036 | +4.61(+21.55%) |
Feb 17, 2016 | 21.41 | 21.59 | 21.05 | 21.39 | 113,310 | +0.11(+0.52%) |
Feb 16, 2016 | 20.11 | 21.36 | 20.11 | 21.28 | 109,818 | +1.29(+6.45%) |
Feb 12, 2016 | 20.45 | 19.99 | 19.99 | 19.99 | 119,500 | -0.36(-1.77%) |
Feb 11, 2016 | 20.32 | 20.76 | 20.23 | 20.35 | 58,658 | -0.37(-1.79%) |
Feb 10, 2016 | 21.05 | 21.34 | 20.54 | 20.72 | 137,860 | -0.06(-0.29%) |
Feb 09, 2016 | 19.99 | 21.00 | 19.95 | 20.78 | 95,837 | +0.57(+2.82%) |
Feb 08, 2016 | 20.59 | 20.59 | 19.74 | 20.21 | 129,209 | -0.74(-3.53%) |
Feb 05, 2016 | 21.96 | 22.02 | 20.80 | 20.95 | 147,511 | -1.12(-5.07%) |
Feb 04, 2016 | 21.60 | 22.28 | 21.46 | 22.07 | 129,472 | +0.35(+1.61%) |
Feb 03, 2016 | 21.60 | 21.85 | 20.73 | 21.72 | 124,253 | +0.22(+1.02%) |
Feb 02, 2016 | 21.47 | 22.34 | 21.34 | 21.50 | 119,936 | -0.11(-0.51%) |
Feb 01, 2016 | 22.25 | 22.41 | 21.45 | 21.61 | 107,220 | -0.68(-3.05%) |
Jan 29, 2016 | 20.66 | 22.38 | 20.66 | 22.29 | 209,269 | +1.66(+8.05%) |
Jan 28, 2016 | 21.24 | 21.31 | 20.40 | 20.63 | 79,271 | -0.47(-2.23%) |
Jan 27, 2016 | 22.06 | 22.06 | 21.03 | 21.10 | 87,029 | -0.89(-4.05%) |
Jan 26, 2016 | 21.96 | 22.24 | 21.68 | 21.99 | 46,206 | +0.08(+0.37%) |
Jan 25, 2016 | 22.37 | 22.61 | 21.82 | 21.91 | 105,481 | -0.45(-2.01%) |
Jan 22, 2016 | 21.86 | 22.53 | 21.62 | 22.36 | 130,627 | +0.89(+4.15%) |
Jan 21, 2016 | 22.23 | 22.40 | 21.19 | 21.47 | 177,587 | -0.88(-3.94%) |
Jan 20, 2016 | 21.21 | 22.56 | 20.98 | 22.35 | 158,820 | +0.92(+4.29%) |
Jan 19, 2016 | 21.73 | 21.98 | 20.99 | 21.43 | 118,551 | -0.16(-0.74%) |
Jan 15, 2016 | 21.10 | 21.59 | 21.59 | 21.59 | 122,700 | -0.16(-0.74%) |
Jan 14, 2016 | 21.49 | 22.24 | 21.33 | 21.75 | 106,059 | +0.44(+2.06%) |
Jan 13, 2016 | 22.19 | 22.59 | 20.97 | 21.31 | 103,126 | -0.88(-3.97%) |
Jan 12, 2016 | 22.59 | 22.98 | 21.89 | 22.19 | 126,933 | -0.26(-1.16%) |
Jan 11, 2016 | 21.08 | 22.70 | 20.78 | 22.45 | 170,604 | +0.38(+1.72%) |
Jan 08, 2016 | 22.29 | 22.57 | 21.49 | 22.07 | 171,869 | -0.16(-0.72%) |
Jan 07, 2016 | 22.31 | 22.74 | 22.10 | 22.23 | 132,205 | -0.44(-1.94%) |
Jan 06, 2016 | 22.59 | 23.32 | 22.44 | 22.67 | 165,884 | -0.20(-0.87%) |
Jan 05, 2016 | 22.46 | 22.94 | 22.43 | 22.87 | 100,863 | +0.54(+2.42%) |