Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 39.36 | 39.36 | 37.85 | 37.85 | 4,519 | -0.97(-2.50%) |
Mar 30, 2016 | 40.23 | 40.99 | 38.82 | 38.82 | 4,712 | +0.01(+0.02%) |
Mar 29, 2016 | 37.10 | 39.30 | 37.06 | 38.81 | 4,547 | +0.24(+0.61%) |
Mar 28, 2016 | 38.21 | 38.58 | 37.19 | 38.58 | 6,260 | +4.09(+11.85%) |
Mar 24, 2016 | 34.71 | 34.49 | 34.49 | 34.49 | 5,000 | -1.23(-3.46%) |
Mar 23, 2016 | 38.04 | 38.04 | 35.72 | 35.72 | 6,989 | -3.70(-9.37%) |
Mar 22, 2016 | 38.72 | 39.42 | 38.72 | 39.42 | 475 | +0.23(+0.58%) |
Mar 21, 2016 | 38.95 | 39.30 | 38.88 | 39.19 | 2,736 | +0.62(+1.60%) |
Mar 18, 2016 | 38.02 | 38.75 | 37.62 | 38.58 | 4,699 | +0.26(+0.69%) |
Mar 17, 2016 | 37.10 | 38.75 | 35.91 | 38.31 | 14,631 | +5.95(+18.38%) |
Mar 16, 2016 | 30.47 | 32.36 | 29.16 | 32.36 | 7,885 | +1.22(+3.93%) |
Mar 15, 2016 | 32.85 | 33.80 | 31.14 | 31.14 | 9,445 | -5.09(-14.04%) |
Mar 14, 2016 | 37.49 | 37.49 | 35.70 | 36.22 | 5,441 | -1.29(-3.45%) |
Mar 11, 2016 | 37.27 | 37.87 | 37.17 | 37.52 | 7,222 | -0.12(-0.31%) |
Mar 10, 2016 | 35.00 | 37.84 | 34.58 | 37.63 | 7,040 | +2.37(+6.72%) |
Mar 09, 2016 | 35.48 | 35.82 | 35.23 | 35.26 | 3,579 | +1.02(+2.98%) |
Mar 08, 2016 | 34.15 | 34.89 | 33.78 | 34.24 | 5,116 | +0.62(+1.84%) |
Mar 07, 2016 | 33.62 | 34.32 | 33.45 | 33.63 | 4,436 | -0.88(-2.55%) |
Mar 04, 2016 | 34.65 | 35.26 | 33.61 | 34.51 | 13,680 | +3.39(+10.90%) |
Mar 03, 2016 | 28.21 | 31.12 | 28.13 | 31.12 | 20,076 | +3.70(+13.50%) |
Mar 02, 2016 | 25.62 | 27.42 | 25.62 | 27.42 | 13,664 | +1.73(+6.75%) |
Mar 01, 2016 | 24.70 | 25.68 | 24.70 | 25.68 | 3,356 | +2.30(+9.85%) |
Feb 29, 2016 | 23.60 | 23.95 | 23.38 | 23.38 | 2,372 | -0.33(-1.41%) |
Feb 26, 2016 | 23.71 | 23.71 | 23.71 | 23.71 | 918 | +0.55(+2.37%) |
Feb 25, 2016 | 23.16 | 23.16 | 23.16 | 23.16 | 995 | -0.09(-0.38%) |
Feb 24, 2016 | 21.97 | 23.25 | 21.97 | 23.25 | 2,190 | -0.46(-1.94%) |
Feb 23, 2016 | 24.01 | 24.01 | 23.71 | 23.71 | 747 | -1.24(-4.99%) |
Feb 22, 2016 | 23.89 | 24.96 | 23.89 | 24.96 | 8,797 | +2.59(+11.56%) |
Feb 19, 2016 | 21.35 | 22.37 | 21.35 | 22.37 | 408 | +0.30(+1.38%) |
Feb 18, 2016 | 21.99 | 22.10 | 21.89 | 22.07 | 1,163 | -0.19(-0.84%) |
Feb 17, 2016 | 22.28 | 23.47 | 22.09 | 22.25 | 5,174 | +1.25(+5.97%) |
Feb 16, 2016 | 21.33 | 21.35 | 21.00 | 21.00 | 1,992 | +0.01(+0.05%) |
Feb 12, 2016 | 20.99 | 20.99 | 20.99 | 20.99 | 510 | +0.80(+3.98%) |
Feb 11, 2016 | 20.59 | 20.82 | 20.18 | 20.18 | 614 | -1.91(-8.65%) |
Feb 10, 2016 | 22.02 | 22.10 | 21.89 | 22.09 | 4,744 | +1.04(+4.93%) |
Feb 09, 2016 | 20.67 | 21.06 | 20.65 | 21.06 | 818 | -0.55(-2.54%) |
Feb 08, 2016 | 21.99 | 22.10 | 21.49 | 21.60 | 2,436 | -0.88(-3.92%) |
Feb 05, 2016 | 22.57 | 22.57 | 22.49 | 22.49 | 401 | -1.14(-4.81%) |
Feb 04, 2016 | 23.03 | 24.26 | 23.03 | 23.62 | 5,114 | +1.59(+7.20%) |
Feb 03, 2016 | 20.52 | 22.04 | 20.52 | 22.04 | 3,855 | +2.39(+12.17%) |
Feb 02, 2016 | 20.82 | 20.82 | 19.65 | 19.65 | 6,125 | -2.79(-12.45%) |
Feb 01, 2016 | 21.51 | 22.61 | 21.51 | 22.44 | 2,397 | +0.02(+0.09%) |
Jan 29, 2016 | 21.13 | 22.46 | 21.03 | 22.42 | 9,851 | +2.82(+14.40%) |
Jan 28, 2016 | 19.59 | 19.60 | 18.76 | 19.60 | 1,893 | +0.69(+3.63%) |
Jan 27, 2016 | 18.60 | 19.36 | 18.60 | 18.91 | 1,805 | +0.46(+2.50%) |
Jan 26, 2016 | 17.62 | 18.45 | 17.62 | 18.45 | 2,730 | +0.64(+3.58%) |
Jan 25, 2016 | 18.38 | 18.67 | 17.81 | 17.81 | 5,715 | -0.57(-3.09%) |
Jan 22, 2016 | 18.29 | 18.57 | 18.22 | 18.38 | 6,483 | +1.13(+6.53%) |
Jan 21, 2016 | 17.64 | 18.06 | 17.25 | 17.25 | 4,109 | -1.41(-7.56%) |
Jan 20, 2016 | 17.98 | 18.67 | 19.06 | 18.67 | 763 | -0.39(-2.06%) |
Jan 19, 2016 | 19.55 | 19.55 | 18.95 | 19.06 | 4,310 | -0.21(-1.07%) |
Jan 15, 2016 | 19.27 | 19.26 | 19.26 | 19.26 | 1,428 | -1.61(-7.70%) |
Jan 14, 2016 | 20.44 | 20.87 | 20.44 | 20.87 | 229 | +0.79(+3.95%) |
Jan 13, 2016 | 21.53 | 21.53 | 20.08 | 20.08 | 1,751 | -0.30(-1.49%) |
Jan 12, 2016 | 20.34 | 20.38 | 20.34 | 20.38 | 602 | -0.39(-1.89%) |
Jan 11, 2016 | 21.28 | 21.28 | 20.51 | 20.77 | 3,437 | -0.41(-1.94%) |
Jan 08, 2016 | 22.22 | 22.22 | 21.18 | 21.18 | 4,062 | -0.01(-0.05%) |
Jan 07, 2016 | 21.89 | 22.13 | 21.19 | 21.19 | 6,469 | -2.12(-9.10%) |
Jan 06, 2016 | 22.95 | 23.31 | 22.95 | 23.31 | 536 | -0.39(-1.64%) |
Jan 05, 2016 | 23.35 | 23.70 | 23.35 | 23.70 | 244 | +0.54(+2.33%) |