Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 26.82 | 27.49 | 26.75 | 26.83 | 97,605 | +0.02(+0.07%) |
Mar 30, 2016 | 26.90 | 27.36 | 26.80 | 26.81 | 54,098 | +0.18(+0.68%) |
Mar 29, 2016 | 26.50 | 26.80 | 26.19 | 26.63 | 81,780 | +0.21(+0.79%) |
Mar 28, 2016 | 25.18 | 26.55 | 25.18 | 26.42 | 54,322 | +1.59(+6.40%) |
Mar 24, 2016 | 25.50 | 24.83 | 24.83 | 24.83 | 62,500 | -0.86(-3.35%) |
Mar 23, 2016 | 26.17 | 26.17 | 25.34 | 25.69 | 51,374 | -0.56(-2.13%) |
Mar 22, 2016 | 26.80 | 26.80 | 26.20 | 26.25 | 30,879 | -0.55(-2.05%) |
Mar 21, 2016 | 26.21 | 26.88 | 26.12 | 26.80 | 84,803 | +0.82(+3.16%) |
Mar 18, 2016 | 25.13 | 26.23 | 25.09 | 25.98 | 76,285 | +0.89(+3.55%) |
Mar 17, 2016 | 24.48 | 25.18 | 24.13 | 25.09 | 44,953 | +0.56(+2.28%) |
Mar 16, 2016 | 24.89 | 25.49 | 23.79 | 24.53 | 72,859 | -0.62(-2.47%) |
Mar 15, 2016 | 25.00 | 25.38 | 24.72 | 25.15 | 32,460 | -0.24(-0.95%) |
Mar 14, 2016 | 23.63 | 25.94 | 23.06 | 25.39 | 99,406 | +1.89(+8.04%) |
Mar 11, 2016 | 23.50 | 24.08 | 23.00 | 23.50 | 106,727 | +1.42(+6.43%) |
Mar 10, 2016 | 22.65 | 22.77 | 21.97 | 22.08 | 36,207 | -0.47(-2.08%) |
Mar 09, 2016 | 22.90 | 22.97 | 22.50 | 22.55 | 13,332 | -0.17(-0.75%) |
Mar 08, 2016 | 23.60 | 23.60 | 22.71 | 22.72 | 29,215 | -0.92(-3.89%) |
Mar 07, 2016 | 22.99 | 23.83 | 22.83 | 23.64 | 38,490 | +0.78(+3.41%) |
Mar 04, 2016 | 22.57 | 22.94 | 22.28 | 22.86 | 22,824 | +0.37(+1.65%) |
Mar 03, 2016 | 22.46 | 22.66 | 22.20 | 22.49 | 50,181 | +0.34(+1.53%) |
Mar 02, 2016 | 22.35 | 22.48 | 21.83 | 22.15 | 28,041 | -0.24(-1.07%) |
Mar 01, 2016 | 22.00 | 22.47 | 21.96 | 22.39 | 34,568 | +0.51(+2.33%) |
Feb 29, 2016 | 21.07 | 22.41 | 21.04 | 21.88 | 47,620 | +0.97(+4.64%) |
Feb 26, 2016 | 21.00 | 21.37 | 20.37 | 20.91 | 38,243 | +0.22(+1.06%) |
Feb 25, 2016 | 20.18 | 20.74 | 20.09 | 20.69 | 29,465 | +0.51(+2.53%) |
Feb 24, 2016 | 19.25 | 20.38 | 19.11 | 20.18 | 21,179 | +0.59(+3.01%) |
Feb 23, 2016 | 20.17 | 20.91 | 19.58 | 19.59 | 20,224 | -0.58(-2.88%) |
Feb 22, 2016 | 19.46 | 20.95 | 19.46 | 20.17 | 63,590 | +0.79(+4.08%) |
Feb 19, 2016 | 18.84 | 19.60 | 18.76 | 19.38 | 19,697 | +0.47(+2.49%) |
Feb 18, 2016 | 19.59 | 19.59 | 18.62 | 18.91 | 14,137 | -0.03(-0.16%) |
Feb 17, 2016 | 18.55 | 19.31 | 18.55 | 18.94 | 31,586 | +0.59(+3.22%) |
Feb 16, 2016 | 17.70 | 18.38 | 17.51 | 18.35 | 18,914 | +1.04(+6.01%) |
Feb 12, 2016 | 17.08 | 17.31 | 17.31 | 17.31 | 18,600 | +0.31(+1.82%) |
Feb 11, 2016 | 16.50 | 17.05 | 16.30 | 17.00 | 18,350 | +0.11(+0.65%) |
Feb 10, 2016 | 17.19 | 19.66 | 16.79 | 16.89 | 22,214 | -0.01(-0.06%) |
Feb 09, 2016 | 16.67 | 18.67 | 16.50 | 16.90 | 39,428 | -0.03(-0.18%) |
Feb 08, 2016 | 16.95 | 16.95 | 16.56 | 16.93 | 42,372 | -0.24(-1.40%) |
Feb 05, 2016 | 18.01 | 18.11 | 17.08 | 17.17 | 34,090 | -1.07(-5.87%) |
Feb 04, 2016 | 18.30 | 18.43 | 17.86 | 18.24 | 64,834 | -0.09(-0.49%) |
Feb 03, 2016 | 19.40 | 19.68 | 18.25 | 18.33 | 30,257 | -0.71(-3.73%) |
Feb 02, 2016 | 18.70 | 19.68 | 18.64 | 19.04 | 58,006 | +0.27(+1.44%) |
Feb 01, 2016 | 18.64 | 18.97 | 18.47 | 18.77 | 30,954 | -0.21(-1.11%) |
Jan 29, 2016 | 18.19 | 19.06 | 18.18 | 18.98 | 62,667 | +0.85(+4.69%) |
Jan 28, 2016 | 18.33 | 18.64 | 18.01 | 18.13 | 48,043 | -0.18(-0.98%) |
Jan 27, 2016 | 18.00 | 18.58 | 17.90 | 18.31 | 31,541 | +0.29(+1.61%) |
Jan 26, 2016 | 17.61 | 18.09 | 17.32 | 18.02 | 20,527 | +0.42(+2.39%) |
Jan 25, 2016 | 17.99 | 18.04 | 17.32 | 17.60 | 36,982 | -0.39(-2.17%) |
Jan 22, 2016 | 18.08 | 18.14 | 17.58 | 17.99 | 34,754 | +0.53(+3.04%) |
Jan 21, 2016 | 17.81 | 18.18 | 17.17 | 17.46 | 31,417 | +0.01(+0.06%) |
Jan 20, 2016 | 15.00 | 17.69 | 15.00 | 17.45 | 82,172 | +1.96(+12.65%) |
Jan 19, 2016 | 16.63 | 16.63 | 15.30 | 15.49 | 48,071 | -0.76(-4.68%) |
Jan 15, 2016 | 16.23 | 16.25 | 16.25 | 16.25 | 61,500 | -0.73(-4.30%) |
Jan 14, 2016 | 16.29 | 17.40 | 15.86 | 16.98 | 45,577 | +0.68(+4.17%) |
Jan 13, 2016 | 17.54 | 17.93 | 15.65 | 16.30 | 80,065 | -1.07(-6.16%) |
Jan 12, 2016 | 17.65 | 17.85 | 17.13 | 17.37 | 47,050 | -0.09(-0.52%) |
Jan 11, 2016 | 17.84 | 17.85 | 17.20 | 17.46 | 54,113 | -0.09(-0.51%) |
Jan 08, 2016 | 18.33 | 18.85 | 17.28 | 17.55 | 50,035 | -0.70(-3.84%) |
Jan 07, 2016 | 19.20 | 19.32 | 18.17 | 18.25 | 67,363 | -1.37(-6.98%) |
Jan 06, 2016 | 20.21 | 20.45 | 18.94 | 19.62 | 78,724 | -0.85(-4.15%) |
Jan 05, 2016 | 21.20 | 21.23 | 20.25 | 20.47 | 48,571 | -0.81(-3.81%) |