Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 28.62 | 28.86 | 26.94 | 27.49 | 821,902 | -1.91(-6.49%) |
Mar 30, 2016 | 29.03 | 29.55 | 28.58 | 29.40 | 316,212 | +0.68(+2.38%) |
Mar 29, 2016 | 27.99 | 28.75 | 27.83 | 28.72 | 288,418 | +0.58(+2.04%) |
Mar 28, 2016 | 27.51 | 28.23 | 27.41 | 28.14 | 275,430 | +0.82(+2.99%) |
Mar 24, 2016 | 26.65 | 27.32 | 27.32 | 27.32 | 203,232 | +0.62(+2.34%) |
Mar 23, 2016 | 27.12 | 27.17 | 26.39 | 26.70 | 223,792 | -0.62(-2.28%) |
Mar 22, 2016 | 26.97 | 27.47 | 26.05 | 27.32 | 201,994 | +0.30(+1.12%) |
Mar 21, 2016 | 27.66 | 28.01 | 26.84 | 27.02 | 267,899 | -0.67(-2.41%) |
Mar 18, 2016 | 27.37 | 28.10 | 27.28 | 27.69 | 224,629 | +0.42(+1.53%) |
Mar 17, 2016 | 26.43 | 27.64 | 26.34 | 27.27 | 488,594 | +0.84(+3.16%) |
Mar 16, 2016 | 25.82 | 26.71 | 25.82 | 26.43 | 325,319 | +0.77(+3.00%) |
Mar 15, 2016 | 26.95 | 27.01 | 25.61 | 25.66 | 165,427 | -1.44(-5.30%) |
Mar 14, 2016 | 25.98 | 27.33 | 25.94 | 27.10 | 311,084 | +1.17(+4.51%) |
Mar 11, 2016 | 26.47 | 26.47 | 25.84 | 25.93 | 351,762 | -0.48(-1.83%) |
Mar 10, 2016 | 26.64 | 26.64 | 25.82 | 26.41 | 198,917 | -0.22(-0.84%) |
Mar 09, 2016 | 26.14 | 26.68 | 26.14 | 26.64 | 534,926 | +0.48(+1.83%) |
Mar 08, 2016 | 26.11 | 26.91 | 25.81 | 26.16 | 376,500 | -0.08(-0.32%) |
Mar 07, 2016 | 26.21 | 26.72 | 26.04 | 26.25 | 375,427 | -0.16(-0.62%) |
Mar 04, 2016 | 26.11 | 26.51 | 25.92 | 26.41 | 277,444 | +0.30(+1.16%) |
Mar 03, 2016 | 26.53 | 26.59 | 26.31 | 26.11 | 196,742 | -0.44(-1.64%) |
Mar 02, 2016 | 26.53 | 26.75 | 26.15 | 26.54 | 225,963 | -0.01(-0.02%) |
Mar 01, 2016 | 26.88 | 27.44 | 26.32 | 26.55 | 343,656 | -0.22(-0.81%) |
Feb 29, 2016 | 26.31 | 27.11 | 26.31 | 26.77 | 253,761 | +0.39(+1.49%) |
Feb 26, 2016 | 26.62 | 26.62 | 25.46 | 26.37 | 241,789 | +0.50(+1.92%) |
Feb 25, 2016 | 25.96 | 26.34 | 25.44 | 25.88 | 276,637 | -0.23(-0.88%) |
Feb 24, 2016 | 24.89 | 26.16 | 24.76 | 26.11 | 201,730 | +0.95(+3.78%) |
Feb 23, 2016 | 25.22 | 25.51 | 25.00 | 25.16 | 175,610 | -0.12(-0.48%) |
Feb 22, 2016 | 25.11 | 25.85 | 25.06 | 25.28 | 348,114 | +0.38(+1.51%) |
Feb 19, 2016 | 24.65 | 25.00 | 24.23 | 24.90 | 376,536 | +0.07(+0.29%) |
Feb 18, 2016 | 24.23 | 24.99 | 22.77 | 24.83 | 881,657 | +2.91(+13.26%) |
Feb 17, 2016 | 20.95 | 22.14 | 20.80 | 21.92 | 487,870 | +1.22(+5.88%) |
Feb 16, 2016 | 20.02 | 20.81 | 19.52 | 20.70 | 272,757 | +1.06(+5.40%) |
Feb 12, 2016 | 19.44 | 19.64 | 19.64 | 19.64 | 313,021 | +0.31(+1.60%) |
Feb 11, 2016 | 17.87 | 19.63 | 17.86 | 19.33 | 419,797 | +1.11(+6.08%) |
Feb 10, 2016 | 17.77 | 19.29 | 17.77 | 18.23 | 269,074 | +0.48(+2.70%) |
Feb 09, 2016 | 19.29 | 19.67 | 17.74 | 17.75 | 305,910 | -1.77(-9.09%) |
Feb 08, 2016 | 19.57 | 19.58 | 18.62 | 19.52 | 230,575 | -0.23(-1.17%) |
Feb 05, 2016 | 20.41 | 20.41 | 19.61 | 19.75 | 174,322 | -0.72(-3.52%) |
Feb 04, 2016 | 20.50 | 20.82 | 20.28 | 20.47 | 113,240 | -0.02(-0.09%) |
Feb 03, 2016 | 21.25 | 21.25 | 20.29 | 20.49 | 165,186 | -0.64(-3.04%) |
Feb 02, 2016 | 20.86 | 21.22 | 20.82 | 21.13 | 161,833 | -0.01(-0.03%) |
Feb 01, 2016 | 20.95 | 21.23 | 20.73 | 21.14 | 178,780 | -0.03(-0.14%) |
Jan 29, 2016 | 20.52 | 21.19 | 20.36 | 21.17 | 183,592 | +0.77(+3.77%) |
Jan 28, 2016 | 20.57 | 20.57 | 19.97 | 20.40 | 172,445 | +0.12(+0.60%) |
Jan 27, 2016 | 20.38 | 20.56 | 20.07 | 20.28 | 173,322 | -0.10(-0.50%) |
Jan 26, 2016 | 19.99 | 21.44 | 19.82 | 20.38 | 240,514 | +0.51(+2.59%) |
Jan 25, 2016 | 21.03 | 21.14 | 19.77 | 19.87 | 247,955 | -1.30(-6.12%) |
Jan 22, 2016 | 20.41 | 21.36 | 20.41 | 21.16 | 276,001 | +1.16(+5.81%) |
Jan 21, 2016 | 20.66 | 20.87 | 19.98 | 20.00 | 222,819 | -0.51(-2.51%) |
Jan 20, 2016 | 19.87 | 20.84 | 19.38 | 20.52 | 337,577 | +0.48(+2.42%) |
Jan 19, 2016 | 19.92 | 20.19 | 19.56 | 20.03 | 294,193 | +0.30(+1.50%) |
Jan 15, 2016 | 20.36 | 19.73 | 19.73 | 19.73 | 321,771 | -1.16(-5.54%) |
Jan 14, 2016 | 20.47 | 21.08 | 19.75 | 20.89 | 330,366 | +0.59(+2.89%) |
Jan 13, 2016 | 22.56 | 22.56 | 20.23 | 20.30 | 245,848 | -2.21(-9.82%) |
Jan 12, 2016 | 22.28 | 22.73 | 21.89 | 22.51 | 339,316 | +0.47(+2.14%) |
Jan 11, 2016 | 23.12 | 23.12 | 21.67 | 22.04 | 386,853 | -0.70(-3.06%) |
Jan 08, 2016 | 24.52 | 24.64 | 22.69 | 22.74 | 375,194 | -1.81(-7.38%) |
Jan 07, 2016 | 24.04 | 24.77 | 24.04 | 24.55 | 325,042 | +0.14(+0.57%) |
Jan 06, 2016 | 23.72 | 24.89 | 23.72 | 24.41 | 196,009 | +0.20(+0.83%) |
Jan 05, 2016 | 25.22 | 25.29 | 24.05 | 24.21 | 422,478 | -1.02(-4.03%) |