Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 23.41 | 23.41 | 23.41 | 23.41 | 112,918 | +0.07(+0.30%) |
Mar 30, 2016 | 23.44 | 23.50 | 23.30 | 23.34 | 55,978 | -0.12(-0.51%) |
Mar 29, 2016 | 23.24 | 23.69 | 23.16 | 23.46 | 130,211 | +0.46(+1.99%) |
Mar 28, 2016 | 22.92 | 23.00 | 22.92 | 23.00 | 7,225 | +0.15(+0.67%) |
Mar 24, 2016 | 22.85 | 22.85 | 22.85 | 0 | -0.58(-2.48%) | |
Mar 23, 2016 | 23.64 | 23.64 | 23.43 | 23.43 | 1,517 | -0.22(-0.93%) |
Mar 22, 2016 | 23.65 | 23.74 | 23.65 | 23.65 | 22,361 | -0.56(-2.31%) |
Mar 21, 2016 | 24.25 | 24.25 | 24.21 | 24.21 | 2,163 | -0.14(-0.60%) |
Mar 18, 2016 | 24.36 | 24.36 | 24.36 | 24.36 | 1,082 | +0.29(+1.18%) |
Mar 16, 2016 | 24.07 | 24.07 | 24.07 | 1,295 | -0.22(-0.91%) | |
Mar 15, 2016 | 24.00 | 24.29 | 23.99 | 24.29 | 7,261 | +0.44(+1.84%) |
Mar 14, 2016 | 23.85 | 23.85 | 23.85 | 23.85 | 371 | -0.40(-1.65%) |
Mar 11, 2016 | 23.94 | 24.25 | 23.94 | 24.25 | 880 | +1.54(+6.78%) |
Mar 09, 2016 | 22.71 | 22.71 | 22.71 | 94 | -0.03(-0.13%) | |
Mar 08, 2016 | 22.73 | 22.80 | 22.73 | 22.74 | 2,877 | -0.30(-1.30%) |
Mar 07, 2016 | 23.08 | 23.08 | 23.04 | 23.04 | 2,220 | -0.28(-1.20%) |
Mar 04, 2016 | 23.49 | 23.55 | 23.31 | 23.32 | 11,558 | -0.07(-0.30%) |
Mar 03, 2016 | 23.19 | 23.52 | 23.19 | 23.39 | 3,460 | +0.36(+1.56%) |
Mar 02, 2016 | 23.02 | 23.03 | 23.02 | 23.03 | 5,871 | +0.58(+2.58%) |
Mar 01, 2016 | 22.32 | 22.45 | 22.32 | 22.45 | 530 | +0.44(+2.00%) |
Feb 26, 2016 | 22.01 | 22.01 | 22.01 | 72 | +0.48(+2.23%) | |
Feb 25, 2016 | 21.62 | 21.62 | 21.53 | 21.53 | 1,476 | +0.13(+0.61%) |
Feb 24, 2016 | 21.65 | 21.65 | 21.40 | 21.40 | 4,673 | -0.78(-3.52%) |
Feb 23, 2016 | 22.27 | 22.31 | 22.14 | 22.18 | 1,331 | -0.57(-2.51%) |
Feb 22, 2016 | 23.03 | 23.03 | 22.75 | 22.75 | 3,164 | +0.26(+1.16%) |
Feb 19, 2016 | 22.49 | 22.64 | 22.49 | 22.49 | 1,265 | -0.26(-1.14%) |
Feb 18, 2016 | 22.75 | 22.75 | 22.75 | 22.75 | 2,191 | -0.29(-1.26%) |
Feb 17, 2016 | 23.04 | 23.04 | 23.04 | 23.04 | 1,555 | +0.91(+4.11%) |
Feb 16, 2016 | 22.25 | 22.25 | 22.13 | 22.13 | 1,869 | +0.38(+1.75%) |
Feb 12, 2016 | 21.75 | 21.75 | 21.75 | 0 | +0.41(+1.92%) | |
Feb 11, 2016 | 21.85 | 21.85 | 21.30 | 21.34 | 9,101 | -1.26(-5.58%) |
Feb 10, 2016 | 22.88 | 22.88 | 22.60 | 22.60 | 6,380 | +1.25(+5.85%) |
Feb 09, 2016 | 21.40 | 21.45 | 21.25 | 21.35 | 5,248 | -0.68(-3.09%) |
Feb 08, 2016 | 22.35 | 22.35 | 21.66 | 22.03 | 5,378 | -0.37(-1.65%) |
Feb 05, 2016 | 22.40 | 23.26 | 22.40 | 22.40 | 2,221 | -0.80(-3.45%) |
Feb 04, 2016 | 23.43 | 23.46 | 23.20 | 23.20 | 5,591 | -0.10(-0.43%) |
Feb 03, 2016 | 23.09 | 23.30 | 23.06 | 23.30 | 3,416 | -0.35(-1.48%) |
Feb 02, 2016 | 24.03 | 24.03 | 23.65 | 23.65 | 3,536 | -0.61(-2.51%) |
Feb 01, 2016 | 24.48 | 24.48 | 24.23 | 24.26 | 1,508 | -0.39(-1.58%) |
Jan 29, 2016 | 24.26 | 24.65 | 24.26 | 24.65 | 3,023 | +0.40(+1.65%) |
Jan 28, 2016 | 24.38 | 24.38 | 24.14 | 24.25 | 2,296 | +0.18(+0.75%) |
Jan 27, 2016 | 24.50 | 24.50 | 24.07 | 24.07 | 5,420 | -0.19(-0.78%) |
Jan 26, 2016 | 24.25 | 24.39 | 24.25 | 24.26 | 24,862 | -0.04(-0.16%) |
Jan 25, 2016 | 24.30 | 24.30 | 24.30 | 24.30 | 968 | +0.12(+0.50%) |
Jan 22, 2016 | 24.29 | 24.41 | 24.14 | 24.18 | 10,793 | +0.53(+2.24%) |
Jan 21, 2016 | 23.84 | 23.84 | 23.65 | 23.65 | 1,396 | -0.25(-1.05%) |
Jan 20, 2016 | 23.46 | 23.90 | 23.46 | 23.90 | 3,291 | -0.80(-3.24%) |
Jan 19, 2016 | 24.86 | 24.86 | 24.70 | 24.70 | 1,541 | +0.06(+0.24%) |
Jan 15, 2016 | 24.64 | 24.64 | 24.64 | 0 | -0.56(-2.22%) | |
Jan 14, 2016 | 25.24 | 25.65 | 25.20 | 25.20 | 3,108 | -0.12(-0.47%) |
Jan 13, 2016 | 25.65 | 25.65 | 25.32 | 25.32 | 6,098 | -0.56(-2.16%) |
Jan 12, 2016 | 25.73 | 25.88 | 25.54 | 25.88 | 1,589 | +0.38(+1.49%) |
Jan 11, 2016 | 25.50 | 25.50 | 25.50 | 25.50 | 851 | +0.29(+1.15%) |
Jan 08, 2016 | 25.49 | 25.49 | 25.21 | 25.21 | 1,650 | -0.24(-0.94%) |
Jan 07, 2016 | 25.60 | 25.60 | 25.45 | 25.45 | 18,578 | -0.45(-1.74%) |
Jan 06, 2016 | 25.80 | 25.97 | 25.80 | 25.90 | 3,269 | +0.10(+0.39%) |
Jan 05, 2016 | 25.80 | 25.80 | 25.80 | 25.80 | 908 | -0.10(-0.39%) |