Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 28.60 | 32.20 | 28.57 | 30.50 | 87,272 | +2.30(+8.16%) |
Mar 30, 2016 | 27.35 | 28.90 | 27.30 | 28.20 | 22,797 | +1.05(+3.87%) |
Mar 29, 2016 | 26.55 | 27.30 | 25.55 | 27.15 | 10,887 | +0.65(+2.45%) |
Mar 28, 2016 | 27.00 | 27.35 | 26.25 | 26.50 | 7,978 | -0.25(-0.93%) |
Mar 24, 2016 | 26.45 | 26.75 | 26.75 | 26.75 | 9,620 | +0.24(+0.91%) |
Mar 23, 2016 | 26.70 | 27.25 | 26.30 | 26.51 | 8,201 | -0.19(-0.71%) |
Mar 22, 2016 | 27.15 | 27.95 | 26.68 | 26.70 | 17,247 | -0.20(-0.74%) |
Mar 21, 2016 | 26.75 | 27.55 | 26.47 | 26.90 | 11,621 | +0.30(+1.13%) |
Mar 18, 2016 | 26.45 | 27.20 | 26.00 | 26.60 | 11,039 | +0.45(+1.72%) |
Mar 17, 2016 | 24.90 | 26.60 | 24.45 | 26.15 | 13,857 | +1.20(+4.81%) |
Mar 16, 2016 | 24.75 | 25.00 | 24.05 | 24.95 | 6,706 | +0.45(+1.84%) |
Mar 15, 2016 | 26.40 | 26.90 | 24.30 | 24.50 | 14,995 | -2.20(-8.24%) |
Mar 14, 2016 | 25.05 | 27.55 | 25.00 | 26.70 | 24,314 | +2.75(+11.48%) |
Mar 11, 2016 | 23.85 | 24.70 | 23.74 | 23.95 | 11,563 | +0.45(+1.91%) |
Mar 10, 2016 | 25.25 | 26.25 | 23.10 | 23.50 | 19,400 | -1.50(-6.00%) |
Mar 09, 2016 | 26.20 | 26.23 | 25.00 | 25.00 | 10,512 | -0.85(-3.29%) |
Mar 08, 2016 | 27.25 | 28.75 | 25.50 | 25.85 | 10,926 | -1.50(-5.48%) |
Mar 07, 2016 | 28.70 | 28.95 | 27.05 | 27.35 | 15,510 | -1.55(-5.36%) |
Mar 04, 2016 | 26.50 | 28.90 | 26.35 | 28.90 | 35,824 | +2.50(+9.49%) |
Mar 03, 2016 | 25.40 | 26.50 | 25.40 | 26.39 | 30,400 | +1.79(+7.30%) |
Mar 02, 2016 | 23.35 | 25.50 | 23.00 | 24.60 | 24,337 | +1.90(+8.37%) |
Mar 01, 2016 | 22.40 | 23.65 | 22.40 | 22.70 | 11,055 | +0.70(+3.18%) |
Feb 29, 2016 | 22.70 | 22.70 | 22.00 | 22.00 | 6,215 | -0.40(-1.79%) |
Feb 26, 2016 | 21.40 | 23.25 | 21.15 | 22.40 | 8,274 | +0.95(+4.43%) |
Feb 25, 2016 | 21.75 | 22.35 | 21.40 | 21.45 | 6,676 | +0.20(+0.94%) |
Feb 24, 2016 | 21.65 | 22.05 | 20.75 | 21.25 | 12,299 | -0.40(-1.85%) |
Feb 23, 2016 | 22.70 | 23.25 | 21.60 | 21.65 | 9,873 | -1.45(-6.28%) |
Feb 22, 2016 | 25.65 | 26.00 | 22.71 | 23.10 | 18,215 | -2.40(-9.41%) |
Feb 19, 2016 | 23.75 | 25.65 | 23.66 | 25.50 | 18,790 | +1.80(+7.59%) |
Feb 18, 2016 | 23.60 | 24.35 | 22.45 | 23.70 | 12,333 | +0.45(+1.94%) |
Feb 17, 2016 | 23.15 | 23.70 | 23.00 | 23.25 | 7,318 | +0.75(+3.33%) |
Feb 16, 2016 | 23.80 | 24.25 | 22.20 | 22.50 | 9,237 | -0.50(-2.17%) |
Feb 12, 2016 | 22.45 | 23.00 | 23.00 | 23.00 | 16,680 | +0.55(+2.45%) |
Feb 11, 2016 | 20.75 | 22.45 | 20.75 | 22.45 | 9,363 | +1.70(+8.19%) |
Feb 10, 2016 | 20.50 | 20.75 | 20.00 | 20.75 | 5,277 | +0.50(+2.47%) |
Feb 09, 2016 | 20.40 | 20.75 | 20.05 | 20.25 | 4,566 | -0.35(-1.70%) |
Feb 08, 2016 | 21.20 | 21.40 | 20.35 | 20.60 | 4,705 | -1.00(-4.63%) |
Feb 05, 2016 | 21.35 | 22.15 | 21.00 | 21.60 | 4,105 | +0.25(+1.17%) |
Feb 04, 2016 | 19.90 | 22.25 | 19.90 | 21.35 | 19,512 | +1.20(+5.96%) |
Feb 03, 2016 | 20.25 | 20.60 | 19.65 | 20.15 | 6,814 | +0.35(+1.77%) |
Feb 02, 2016 | 20.00 | 20.55 | 19.45 | 19.80 | 4,559 | -0.35(-1.74%) |
Feb 01, 2016 | 20.45 | 20.75 | 20.15 | 20.15 | 4,164 | -0.25(-1.23%) |
Jan 29, 2016 | 20.25 | 21.25 | 20.25 | 20.40 | 4,445 | -0.15(-0.73%) |
Jan 28, 2016 | 21.65 | 21.65 | 20.25 | 20.55 | 4,294 | -0.70(-3.29%) |
Jan 27, 2016 | 20.60 | 21.25 | 20.20 | 21.25 | 3,647 | +0.45(+2.16%) |
Jan 26, 2016 | 20.45 | 21.25 | 19.82 | 20.80 | 6,790 | +0.65(+3.23%) |
Jan 25, 2016 | 20.65 | 21.25 | 20.05 | 20.15 | 7,062 | -0.50(-2.42%) |
Jan 22, 2016 | 20.55 | 21.45 | 20.40 | 20.65 | 9,759 | +0.35(+1.72%) |
Jan 21, 2016 | 19.20 | 21.15 | 18.95 | 20.30 | 12,988 | +0.90(+4.64%) |
Jan 20, 2016 | 18.50 | 19.90 | 17.50 | 19.40 | 31,888 | +0.70(+3.74%) |
Jan 19, 2016 | 19.60 | 20.60 | 18.35 | 18.70 | 26,223 | -1.20(-6.03%) |
Jan 15, 2016 | 20.35 | 19.90 | 19.90 | 19.90 | 30,760 | -1.20(-5.69%) |
Jan 14, 2016 | 20.75 | 21.20 | 20.05 | 21.10 | 16,149 | +0.35(+1.69%) |
Jan 13, 2016 | 21.25 | 21.90 | 20.25 | 20.75 | 12,412 | -0.50(-2.35%) |
Jan 12, 2016 | 21.70 | 22.56 | 20.55 | 21.25 | 16,281 | -0.25(-1.16%) |
Jan 11, 2016 | 22.55 | 23.30 | 20.85 | 21.50 | 18,560 | +0.00(+0.00%) |
Jan 08, 2016 | 22.05 | 22.75 | 21.50 | 21.50 | 15,981 | -0.30(-1.38%) |
Jan 07, 2016 | 22.50 | 23.60 | 21.50 | 21.80 | 20,345 | -1.65(-7.04%) |
Jan 06, 2016 | 23.75 | 23.85 | 22.90 | 23.45 | 10,711 | -0.45(-1.88%) |
Jan 05, 2016 | 24.85 | 24.85 | 23.10 | 23.90 | 9,606 | -0.95(-3.82%) |