Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 22.59 | 24.52 | 22.41 | 23.68 | 354,528 | +1.44(+6.47%) |
Mar 30, 2016 | 23.18 | 24.20 | 21.89 | 22.24 | 298,528 | -0.38(-1.68%) |
Mar 29, 2016 | 21.15 | 22.68 | 20.22 | 22.62 | 267,301 | +1.15(+5.36%) |
Mar 28, 2016 | 22.79 | 23.00 | 21.36 | 21.47 | 159,797 | -0.89(-3.98%) |
Mar 24, 2016 | 21.66 | 22.36 | 22.36 | 22.36 | 196,800 | +0.31(+1.41%) |
Mar 23, 2016 | 24.15 | 24.75 | 21.98 | 22.05 | 258,966 | -2.39(-9.78%) |
Mar 22, 2016 | 22.46 | 24.74 | 22.35 | 24.44 | 371,408 | +1.65(+7.24%) |
Mar 21, 2016 | 21.10 | 23.11 | 21.10 | 22.79 | 265,295 | +1.36(+6.35%) |
Mar 18, 2016 | 20.48 | 21.78 | 19.88 | 21.43 | 370,515 | +1.06(+5.20%) |
Mar 17, 2016 | 20.89 | 21.19 | 19.05 | 20.37 | 373,393 | -0.81(-3.82%) |
Mar 16, 2016 | 21.56 | 22.49 | 20.30 | 21.18 | 313,887 | -0.33(-1.51%) |
Mar 15, 2016 | 23.55 | 23.66 | 21.24 | 21.51 | 360,298 | -2.81(-11.57%) |
Mar 14, 2016 | 24.17 | 24.84 | 24.14 | 24.32 | 69,849 | -0.12(-0.49%) |
Mar 11, 2016 | 23.36 | 24.47 | 22.98 | 24.44 | 200,797 | +1.85(+8.19%) |
Mar 10, 2016 | 23.42 | 24.50 | 21.90 | 22.59 | 251,967 | -0.59(-2.55%) |
Mar 09, 2016 | 24.30 | 24.40 | 22.21 | 23.18 | 274,551 | -0.84(-3.50%) |
Mar 08, 2016 | 26.62 | 26.62 | 23.82 | 24.02 | 231,112 | -2.79(-10.41%) |
Mar 07, 2016 | 24.64 | 27.50 | 24.48 | 26.81 | 253,694 | +1.77(+7.07%) |
Mar 04, 2016 | 25.44 | 26.25 | 24.50 | 25.04 | 356,612 | -0.28(-1.11%) |
Mar 03, 2016 | 26.36 | 26.40 | 24.92 | 25.32 | 240,958 | -1.08(-4.09%) |
Mar 02, 2016 | 25.61 | 26.82 | 25.39 | 26.40 | 375,810 | +0.79(+3.08%) |
Mar 01, 2016 | 23.38 | 25.61 | 22.52 | 25.61 | 293,186 | +2.91(+12.82%) |
Feb 29, 2016 | 24.71 | 24.71 | 22.70 | 22.70 | 170,190 | -2.00(-8.10%) |
Feb 26, 2016 | 24.64 | 25.30 | 24.25 | 24.70 | 239,785 | +0.58(+2.40%) |
Feb 25, 2016 | 24.35 | 25.07 | 23.42 | 24.12 | 128,917 | +0.15(+0.63%) |
Feb 24, 2016 | 22.93 | 24.08 | 21.66 | 23.97 | 253,020 | +0.34(+1.44%) |
Feb 23, 2016 | 24.97 | 25.74 | 23.55 | 23.63 | 122,089 | -1.82(-7.15%) |
Feb 22, 2016 | 25.90 | 26.20 | 24.98 | 25.45 | 225,194 | +0.64(+2.58%) |
Feb 19, 2016 | 23.89 | 25.09 | 23.19 | 24.81 | 189,146 | +0.64(+2.65%) |
Feb 18, 2016 | 26.59 | 26.59 | 24.08 | 24.17 | 186,548 | -2.14(-8.13%) |
Feb 17, 2016 | 25.08 | 26.33 | 24.24 | 26.31 | 253,812 | +2.23(+9.26%) |
Feb 16, 2016 | 23.08 | 24.12 | 23.08 | 24.08 | 294,327 | +2.00(+9.06%) |
Feb 12, 2016 | 21.29 | 22.08 | 22.08 | 22.08 | 370,900 | +1.76(+8.66%) |
Feb 11, 2016 | 20.19 | 20.90 | 19.50 | 20.32 | 239,388 | -1.57(-7.17%) |
Feb 10, 2016 | 21.69 | 23.85 | 21.58 | 21.89 | 247,934 | +0.42(+1.96%) |
Feb 09, 2016 | 19.46 | 22.73 | 19.40 | 21.47 | 218,163 | +0.14(+0.66%) |
Feb 08, 2016 | 22.41 | 22.41 | 20.30 | 21.33 | 290,113 | -2.37(-10.00%) |
Feb 05, 2016 | 25.96 | 26.13 | 22.75 | 23.70 | 281,937 | -2.51(-9.58%) |
Feb 04, 2016 | 25.31 | 28.26 | 24.98 | 26.21 | 294,415 | +0.19(+0.73%) |
Feb 03, 2016 | 25.29 | 26.02 | 22.48 | 26.02 | 320,953 | +0.96(+3.83%) |
Feb 02, 2016 | 26.50 | 26.85 | 24.47 | 25.06 | 202,608 | -2.38(-8.67%) |
Feb 01, 2016 | 26.48 | 28.02 | 25.42 | 27.44 | 199,484 | +0.45(+1.67%) |
Jan 29, 2016 | 25.92 | 27.35 | 25.17 | 26.99 | 269,436 | +1.00(+3.85%) |
Jan 28, 2016 | 29.81 | 29.81 | 24.65 | 25.99 | 330,148 | -3.11(-10.69%) |
Jan 27, 2016 | 32.51 | 33.11 | 28.50 | 29.10 | 216,209 | -2.92(-9.12%) |
Jan 26, 2016 | 32.94 | 32.99 | 30.00 | 32.02 | 177,780 | -0.54(-1.66%) |
Jan 25, 2016 | 33.27 | 35.00 | 32.39 | 32.56 | 146,279 | -1.63(-4.77%) |
Jan 22, 2016 | 33.68 | 34.52 | 32.14 | 34.19 | 212,560 | +3.12(+10.04%) |
Jan 21, 2016 | 32.51 | 34.15 | 30.97 | 31.07 | 206,126 | -2.28(-6.84%) |
Jan 20, 2016 | 28.60 | 34.83 | 27.83 | 33.35 | 354,107 | +2.49(+8.07%) |
Jan 19, 2016 | 34.71 | 35.03 | 29.40 | 30.86 | 255,191 | -2.22(-6.71%) |
Jan 15, 2016 | 31.35 | 33.08 | 33.08 | 33.08 | 185,400 | -2.76(-7.70%) |
Jan 14, 2016 | 32.21 | 37.01 | 29.75 | 35.84 | 246,494 | +3.77(+11.76%) |
Jan 13, 2016 | 38.79 | 39.08 | 31.80 | 32.07 | 253,404 | -6.16(-16.11%) |
Jan 12, 2016 | 38.03 | 40.43 | 34.39 | 38.23 | 212,933 | +1.73(+4.74%) |
Jan 11, 2016 | 41.59 | 41.59 | 33.86 | 36.50 | 239,842 | -4.15(-10.21%) |
Jan 08, 2016 | 45.13 | 45.13 | 40.51 | 40.65 | 174,683 | -2.86(-6.56%) |
Jan 07, 2016 | 45.26 | 46.76 | 43.13 | 43.51 | 158,114 | -5.53(-11.28%) |
Jan 06, 2016 | 49.56 | 51.19 | 47.71 | 49.04 | 319,810 | -2.87(-5.53%) |
Jan 05, 2016 | 52.73 | 53.79 | 50.83 | 51.91 | 253,564 | -0.26(-0.50%) |