Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 23.39 | 23.64 | 23.24 | 23.40 | 284,358 | +0.04(+0.17%) |
Mar 30, 2016 | 23.48 | 23.58 | 23.35 | 23.36 | 332,748 | -0.13(-0.55%) |
Mar 29, 2016 | 23.23 | 23.56 | 23.13 | 23.49 | 126,853 | +0.25(+1.08%) |
Mar 28, 2016 | 23.10 | 23.30 | 22.90 | 23.24 | 136,703 | +0.05(+0.22%) |
Mar 24, 2016 | 23.19 | 23.19 | 23.19 | 0 | -0.42(-1.78%) | |
Mar 23, 2016 | 23.68 | 23.70 | 23.40 | 23.61 | 129,393 | -0.20(-0.84%) |
Mar 22, 2016 | 23.74 | 23.99 | 23.69 | 23.81 | 82,398 | -0.62(-2.54%) |
Mar 21, 2016 | 24.54 | 24.64 | 24.32 | 24.43 | 180,950 | +0.13(+0.53%) |
Mar 18, 2016 | 24.38 | 24.53 | 24.21 | 24.30 | 120,837 | -0.08(-0.33%) |
Mar 17, 2016 | 24.40 | 24.52 | 24.24 | 24.38 | 132,886 | -0.21(-0.85%) |
Mar 16, 2016 | 24.09 | 24.62 | 24.09 | 24.59 | 214,492 | +0.30(+1.24%) |
Mar 15, 2016 | 23.99 | 24.29 | 23.90 | 24.29 | 782,111 | +0.33(+1.38%) |
Mar 14, 2016 | 23.97 | 24.06 | 23.85 | 23.96 | 212,362 | -0.18(-0.75%) |
Mar 11, 2016 | 24.02 | 24.22 | 23.93 | 24.14 | 153,806 | +1.12(+4.87%) |
Mar 10, 2016 | 23.48 | 23.64 | 22.49 | 23.02 | 255,366 | +0.31(+1.37%) |
Mar 09, 2016 | 22.89 | 22.92 | 22.67 | 22.71 | 211,409 | -0.04(-0.18%) |
Mar 08, 2016 | 22.94 | 22.97 | 22.70 | 22.75 | 112,533 | -0.35(-1.52%) |
Mar 07, 2016 | 22.97 | 23.24 | 22.89 | 23.10 | 171,250 | -0.28(-1.20%) |
Mar 04, 2016 | 23.56 | 23.62 | 23.29 | 23.38 | 232,795 | -0.26(-1.10%) |
Mar 03, 2016 | 23.26 | 23.72 | 23.18 | 23.64 | 1,636,482 | +0.38(+1.63%) |
Mar 02, 2016 | 22.91 | 23.28 | 22.90 | 23.26 | 374,714 | +0.51(+2.22%) |
Mar 01, 2016 | 22.39 | 22.77 | 22.35 | 22.75 | 397,212 | +0.86(+3.95%) |
Feb 29, 2016 | 21.98 | 22.05 | 21.76 | 21.89 | 153,984 | -0.11(-0.48%) |
Feb 26, 2016 | 22.20 | 22.22 | 21.91 | 22.00 | 136,342 | +0.23(+1.08%) |
Feb 25, 2016 | 21.94 | 21.97 | 21.61 | 21.76 | 214,129 | +0.02(+0.09%) |
Feb 24, 2016 | 21.59 | 21.74 | 21.36 | 21.74 | 283,869 | -0.45(-2.01%) |
Feb 23, 2016 | 22.61 | 22.63 | 22.17 | 22.18 | 148,148 | -0.57(-2.48%) |
Feb 22, 2016 | 22.71 | 22.86 | 22.67 | 22.75 | 159,234 | +0.06(+0.26%) |
Feb 19, 2016 | 22.50 | 22.70 | 22.35 | 22.69 | 116,750 | -0.31(-1.35%) |
Feb 18, 2016 | 23.16 | 23.21 | 22.88 | 23.00 | 169,205 | -0.18(-0.80%) |
Feb 17, 2016 | 23.00 | 23.23 | 22.94 | 23.18 | 850,238 | +0.83(+3.74%) |
Feb 16, 2016 | 22.39 | 22.48 | 22.10 | 22.35 | 434,668 | +0.71(+3.28%) |
Feb 12, 2016 | 21.64 | 21.64 | 21.64 | 0 | +0.09(+0.42%) | |
Feb 11, 2016 | 21.65 | 21.83 | 21.37 | 21.55 | 98,162 | -1.24(-5.44%) |
Feb 10, 2016 | 22.72 | 23.05 | 22.59 | 22.79 | 97,462 | +1.29(+6.00%) |
Feb 09, 2016 | 21.25 | 21.73 | 21.24 | 21.50 | 194,122 | -0.40(-1.83%) |
Feb 08, 2016 | 22.13 | 22.19 | 21.67 | 21.90 | 270,084 | -0.65(-2.88%) |
Feb 05, 2016 | 22.93 | 22.94 | 22.43 | 22.55 | 130,061 | -0.87(-3.71%) |
Feb 04, 2016 | 23.21 | 23.52 | 23.14 | 23.42 | 89,120 | +0.12(+0.52%) |
Feb 03, 2016 | 23.61 | 23.62 | 22.99 | 23.30 | 169,717 | -0.47(-1.98%) |
Feb 02, 2016 | 24.10 | 24.10 | 23.64 | 23.77 | 95,134 | -0.85(-3.45%) |
Feb 01, 2016 | 24.31 | 24.62 | 24.23 | 24.62 | 108,601 | +0.02(+0.08%) |
Jan 29, 2016 | 24.36 | 24.96 | 24.25 | 24.60 | 131,760 | +0.36(+1.49%) |
Jan 28, 2016 | 24.28 | 24.42 | 23.95 | 24.24 | 117,585 | +0.04(+0.17%) |
Jan 27, 2016 | 24.32 | 24.63 | 24.11 | 24.20 | 158,639 | -0.16(-0.66%) |
Jan 26, 2016 | 24.16 | 24.46 | 24.15 | 24.36 | 170,118 | +0.15(+0.62%) |
Jan 25, 2016 | 24.20 | 24.37 | 24.06 | 24.21 | 138,338 | -0.23(-0.94%) |
Jan 22, 2016 | 24.39 | 24.48 | 24.12 | 24.44 | 111,634 | +0.57(+2.39%) |
Jan 21, 2016 | 23.73 | 24.06 | 23.51 | 23.87 | 147,053 | +0.02(+0.08%) |
Jan 20, 2016 | 24.07 | 24.07 | 23.42 | 23.85 | 171,090 | -0.86(-3.48%) |
Jan 19, 2016 | 24.93 | 24.98 | 24.60 | 24.71 | 137,120 | -0.10(-0.40%) |
Jan 15, 2016 | 24.81 | 24.81 | 24.81 | 0 | -0.87(-3.39%) | |
Jan 14, 2016 | 25.38 | 25.82 | 25.13 | 25.68 | 373,181 | +0.26(+1.02%) |
Jan 13, 2016 | 26.06 | 26.23 | 25.32 | 25.42 | 492,013 | -0.47(-1.82%) |
Jan 12, 2016 | 25.80 | 25.89 | 25.56 | 25.89 | 175,291 | +0.36(+1.41%) |
Jan 11, 2016 | 25.67 | 25.68 | 25.35 | 25.53 | 181,748 | +0.47(+1.88%) |
Jan 08, 2016 | 25.75 | 25.84 | 25.06 | 25.06 | 225,572 | -0.62(-2.41%) |
Jan 07, 2016 | 25.65 | 25.84 | 25.51 | 25.68 | 109,553 | -0.41(-1.57%) |
Jan 06, 2016 | 25.81 | 26.16 | 25.78 | 26.09 | 113,047 | -0.15(-0.57%) |
Jan 05, 2016 | 26.24 | 26.29 | 25.98 | 26.24 | 126,740 | -0.29(-1.07%) |