Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 22.75 | 23.34 | 22.75 | 22.86 | 83,986 | +0.04(+0.16%) |
Mar 30, 2016 | 22.75 | 23.08 | 22.60 | 22.82 | 124,382 | +0.18(+0.82%) |
Mar 29, 2016 | 22.19 | 22.82 | 21.45 | 22.63 | 130,276 | +0.37(+1.66%) |
Mar 28, 2016 | 22.41 | 22.45 | 21.78 | 22.27 | 87,336 | -0.04(-0.17%) |
Mar 24, 2016 | 21.35 | 22.30 | 22.30 | 22.30 | 110,737 | +0.58(+2.69%) |
Mar 23, 2016 | 23.11 | 23.33 | 21.24 | 21.72 | 172,661 | -1.50(-6.45%) |
Mar 22, 2016 | 23.03 | 23.21 | 22.59 | 23.21 | 82,346 | -0.11(-0.47%) |
Mar 21, 2016 | 23.54 | 23.76 | 22.74 | 23.32 | 107,961 | -0.22(-0.93%) |
Mar 18, 2016 | 24.64 | 24.78 | 23.51 | 23.54 | 138,694 | -0.91(-3.73%) |
Mar 17, 2016 | 24.05 | 24.57 | 23.80 | 24.46 | 140,981 | +0.29(+1.21%) |
Mar 16, 2016 | 23.36 | 24.78 | 23.36 | 24.16 | 225,465 | +0.77(+3.28%) |
Mar 15, 2016 | 24.16 | 24.27 | 22.70 | 23.40 | 185,727 | -0.22(-0.93%) |
Mar 14, 2016 | 23.69 | 23.80 | 22.85 | 23.62 | 175,006 | +0.04(+0.15%) |
Mar 11, 2016 | 22.52 | 23.73 | 22.45 | 23.58 | 189,043 | +1.24(+5.56%) |
Mar 10, 2016 | 22.78 | 22.78 | 21.75 | 22.34 | 158,452 | -0.40(-1.77%) |
Mar 09, 2016 | 22.30 | 23.00 | 21.72 | 22.74 | 142,257 | +0.69(+3.15%) |
Mar 08, 2016 | 23.25 | 23.32 | 22.01 | 22.05 | 176,193 | -1.20(-5.18%) |
Mar 07, 2016 | 23.36 | 24.27 | 23.07 | 23.25 | 233,682 | -0.18(-0.78%) |
Mar 04, 2016 | 22.74 | 24.53 | 22.56 | 23.43 | 234,312 | +0.88(+3.88%) |
Mar 03, 2016 | 21.75 | 22.74 | 21.64 | 22.56 | 194,313 | +0.77(+3.52%) |
Mar 02, 2016 | 21.39 | 21.97 | 20.84 | 21.79 | 172,921 | +0.11(+0.51%) |
Mar 01, 2016 | 21.79 | 21.90 | 21.33 | 21.68 | 114,210 | +0.07(+0.34%) |
Feb 29, 2016 | 21.39 | 21.86 | 21.32 | 21.61 | 171,550 | +0.33(+1.54%) |
Feb 26, 2016 | 20.99 | 21.54 | 20.81 | 21.28 | 248,762 | +0.29(+1.39%) |
Feb 25, 2016 | 21.75 | 22.12 | 20.99 | 20.99 | 103,814 | -0.62(-2.87%) |
Feb 24, 2016 | 21.21 | 21.61 | 20.23 | 21.61 | 126,020 | +0.07(+0.34%) |
Feb 23, 2016 | 21.28 | 21.61 | 21.17 | 21.54 | 158,434 | +0.00(+0.00%) |
Feb 22, 2016 | 21.35 | 22.19 | 21.10 | 21.54 | 175,157 | +0.84(+4.06%) |
Feb 19, 2016 | 19.42 | 20.91 | 19.02 | 20.70 | 137,277 | +1.28(+6.58%) |
Feb 18, 2016 | 19.67 | 20.51 | 18.80 | 19.42 | 166,948 | +0.04(+0.19%) |
Feb 17, 2016 | 19.64 | 20.14 | 19.31 | 19.38 | 272,869 | +0.11(+0.57%) |
Feb 16, 2016 | 18.94 | 19.53 | 18.43 | 19.27 | 268,363 | +1.50(+8.42%) |
Feb 12, 2016 | 17.89 | 17.78 | 17.78 | 17.78 | 278,623 | +0.15(+0.83%) |
Feb 11, 2016 | 18.21 | 18.21 | 17.48 | 17.63 | 373,316 | -0.91(-4.92%) |
Feb 10, 2016 | 18.69 | 18.91 | 18.40 | 18.54 | 247,549 | -0.11(-0.59%) |
Feb 09, 2016 | 18.87 | 19.02 | 18.51 | 18.65 | 215,029 | -0.55(-2.85%) |
Feb 08, 2016 | 20.29 | 20.29 | 18.51 | 19.20 | 315,231 | -1.31(-6.41%) |
Feb 05, 2016 | 20.48 | 20.93 | 20.00 | 20.51 | 86,919 | +0.04(+0.18%) |
Feb 04, 2016 | 20.22 | 20.99 | 19.97 | 20.48 | 88,028 | +0.00(+0.00%) |
Feb 03, 2016 | 20.40 | 20.66 | 19.20 | 20.48 | 135,006 | +0.07(+0.36%) |
Feb 02, 2016 | 21.21 | 21.21 | 19.93 | 20.40 | 124,394 | -1.20(-5.57%) |
Feb 01, 2016 | 21.10 | 21.72 | 20.84 | 21.61 | 87,043 | +0.36(+1.72%) |
Jan 29, 2016 | 21.35 | 21.75 | 20.55 | 21.24 | 174,764 | -0.22(-1.02%) |
Jan 28, 2016 | 21.39 | 22.23 | 21.17 | 21.46 | 114,770 | +0.36(+1.73%) |
Jan 27, 2016 | 21.43 | 21.79 | 20.95 | 21.10 | 114,478 | -0.26(-1.20%) |
Jan 26, 2016 | 21.39 | 21.72 | 20.82 | 21.35 | 107,436 | +0.11(+0.52%) |
Jan 25, 2016 | 21.57 | 22.59 | 20.70 | 21.24 | 226,747 | -0.33(-1.52%) |
Jan 22, 2016 | 21.43 | 22.63 | 21.17 | 21.57 | 153,505 | +0.80(+3.87%) |
Jan 21, 2016 | 20.04 | 21.54 | 19.89 | 20.77 | 148,903 | +0.51(+2.52%) |
Jan 20, 2016 | 20.77 | 20.77 | 18.69 | 20.26 | 176,506 | -1.20(-5.61%) |
Jan 19, 2016 | 20.81 | 22.19 | 20.81 | 21.46 | 227,033 | +0.80(+3.89%) |
Jan 15, 2016 | 20.91 | 20.66 | 20.66 | 20.66 | 209,748 | -0.95(-4.39%) |
Jan 14, 2016 | 20.70 | 21.75 | 19.71 | 21.61 | 191,720 | +1.02(+4.96%) |
Jan 13, 2016 | 22.38 | 22.52 | 20.29 | 20.59 | 183,398 | -1.61(-7.24%) |
Jan 12, 2016 | 23.51 | 23.69 | 20.24 | 22.19 | 344,938 | -1.39(-5.88%) |
Jan 11, 2016 | 24.93 | 25.55 | 23.29 | 23.58 | 275,209 | -1.20(-4.86%) |
Jan 08, 2016 | 25.19 | 25.59 | 24.67 | 24.78 | 111,632 | -0.26(-1.02%) |
Jan 07, 2016 | 25.51 | 25.81 | 24.64 | 25.04 | 167,575 | -0.99(-3.79%) |
Jan 06, 2016 | 26.03 | 26.76 | 25.81 | 26.03 | 122,905 | -0.40(-1.52%) |
Jan 05, 2016 | 27.74 | 27.92 | 26.32 | 26.43 | 165,337 | -1.53(-5.48%) |