Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 23.45 | 24.30 | 23.37 | 24.04 | 275,824 | +0.67(+2.87%) |
Mar 30, 2016 | 22.79 | 23.50 | 22.79 | 23.37 | 292,947 | +0.62(+2.73%) |
Mar 29, 2016 | 21.88 | 22.75 | 21.51 | 22.75 | 132,133 | +0.80(+3.64%) |
Mar 28, 2016 | 22.52 | 22.64 | 21.81 | 21.95 | 249,389 | -0.42(-1.88%) |
Mar 24, 2016 | 22.35 | 22.37 | 22.37 | 22.37 | 316,000 | -0.16(-0.71%) |
Mar 23, 2016 | 22.29 | 22.65 | 22.20 | 22.53 | 339,271 | +0.21(+0.94%) |
Mar 22, 2016 | 22.04 | 22.41 | 21.99 | 22.32 | 172,104 | +0.14(+0.63%) |
Mar 21, 2016 | 22.05 | 22.49 | 21.72 | 22.18 | 195,966 | +0.02(+0.09%) |
Mar 18, 2016 | 20.91 | 22.27 | 20.91 | 22.16 | 424,903 | +1.40(+6.74%) |
Mar 17, 2016 | 20.78 | 20.97 | 20.16 | 20.76 | 203,303 | -0.04(-0.19%) |
Mar 16, 2016 | 20.91 | 21.10 | 20.55 | 20.80 | 131,266 | -0.17(-0.81%) |
Mar 15, 2016 | 21.62 | 21.62 | 20.66 | 20.97 | 231,887 | -0.75(-3.45%) |
Mar 14, 2016 | 21.37 | 22.03 | 21.28 | 21.72 | 102,628 | +0.30(+1.40%) |
Mar 11, 2016 | 21.44 | 21.67 | 21.30 | 21.42 | 205,775 | +0.08(+0.37%) |
Mar 10, 2016 | 20.62 | 21.38 | 20.52 | 21.34 | 253,906 | +0.77(+3.74%) |
Mar 09, 2016 | 21.02 | 21.04 | 20.41 | 20.57 | 162,000 | -0.35(-1.67%) |
Mar 08, 2016 | 21.09 | 21.28 | 20.83 | 20.92 | 104,364 | -0.28(-1.32%) |
Mar 07, 2016 | 21.18 | 21.50 | 21.06 | 21.20 | 76,788 | -0.12(-0.56%) |
Mar 04, 2016 | 21.87 | 21.87 | 21.23 | 21.32 | 116,357 | -0.55(-2.51%) |
Mar 03, 2016 | 21.53 | 22.19 | 21.46 | 21.87 | 145,959 | +0.33(+1.53%) |
Mar 02, 2016 | 21.36 | 21.77 | 20.93 | 21.54 | 190,008 | +0.67(+3.21%) |
Mar 01, 2016 | 20.39 | 20.91 | 20.22 | 20.87 | 122,698 | +0.60(+2.96%) |
Feb 29, 2016 | 20.11 | 20.73 | 20.11 | 20.27 | 102,824 | +0.10(+0.50%) |
Feb 26, 2016 | 20.39 | 20.58 | 20.07 | 20.17 | 157,710 | -0.15(-0.74%) |
Feb 25, 2016 | 21.53 | 21.67 | 20.03 | 20.32 | 241,259 | -0.82(-3.88%) |
Feb 24, 2016 | 20.22 | 21.23 | 20.00 | 21.14 | 241,168 | +0.79(+3.88%) |
Feb 23, 2016 | 19.85 | 20.40 | 19.55 | 20.35 | 320,009 | +0.45(+2.26%) |
Feb 22, 2016 | 20.18 | 20.19 | 19.81 | 19.90 | 181,655 | -0.12(-0.60%) |
Feb 19, 2016 | 19.96 | 20.15 | 19.60 | 20.02 | 215,760 | +0.02(+0.10%) |
Feb 18, 2016 | 19.68 | 20.39 | 19.47 | 20.00 | 217,481 | +0.44(+2.25%) |
Feb 17, 2016 | 19.37 | 20.25 | 19.29 | 19.56 | 245,876 | +0.30(+1.56%) |
Feb 16, 2016 | 18.80 | 19.29 | 18.38 | 19.26 | 259,439 | +0.95(+5.19%) |
Feb 12, 2016 | 19.59 | 18.31 | 18.31 | 18.31 | 433,500 | -1.48(-7.48%) |
Feb 11, 2016 | 19.35 | 20.23 | 18.88 | 19.79 | 834,094 | +1.46(+7.97%) |
Feb 10, 2016 | 17.69 | 18.59 | 17.47 | 18.33 | 366,917 | +0.87(+4.98%) |
Feb 09, 2016 | 16.62 | 17.84 | 16.43 | 17.46 | 400,052 | +0.62(+3.68%) |
Feb 08, 2016 | 17.49 | 17.57 | 16.45 | 16.84 | 466,731 | -1.10(-6.13%) |
Feb 05, 2016 | 21.82 | 21.82 | 17.07 | 17.94 | 633,980 | -3.92(-17.93%) |
Feb 04, 2016 | 21.75 | 22.07 | 21.50 | 21.86 | 134,202 | +0.08(+0.37%) |
Feb 03, 2016 | 22.20 | 22.20 | 21.23 | 21.78 | 163,126 | -0.10(-0.46%) |
Feb 02, 2016 | 21.75 | 22.11 | 21.30 | 21.88 | 172,535 | -0.14(-0.64%) |
Feb 01, 2016 | 21.56 | 22.32 | 21.32 | 22.02 | 92,534 | +0.36(+1.66%) |
Jan 29, 2016 | 20.74 | 21.76 | 20.70 | 21.66 | 154,332 | +0.95(+4.59%) |
Jan 28, 2016 | 21.33 | 21.49 | 20.61 | 20.71 | 193,723 | -0.50(-2.36%) |
Jan 27, 2016 | 21.58 | 21.70 | 21.16 | 21.21 | 85,845 | -0.39(-1.81%) |
Jan 26, 2016 | 21.35 | 21.90 | 20.89 | 21.60 | 205,196 | +0.29(+1.36%) |
Jan 25, 2016 | 21.90 | 22.16 | 21.22 | 21.31 | 104,733 | -0.67(-3.05%) |
Jan 22, 2016 | 21.81 | 22.30 | 21.48 | 21.98 | 215,340 | +0.59(+2.76%) |
Jan 21, 2016 | 22.21 | 22.35 | 21.31 | 21.39 | 239,207 | -0.90(-4.04%) |
Jan 20, 2016 | 22.10 | 22.64 | 21.31 | 22.29 | 367,766 | -0.07(-0.31%) |
Jan 19, 2016 | 23.07 | 23.33 | 22.11 | 22.36 | 281,156 | -0.51(-2.23%) |
Jan 15, 2016 | 22.03 | 22.87 | 22.87 | 22.87 | 163,600 | +0.21(+0.93%) |
Jan 14, 2016 | 22.10 | 23.06 | 21.82 | 22.66 | 227,362 | +0.62(+2.81%) |
Jan 13, 2016 | 23.42 | 23.59 | 21.82 | 22.04 | 227,054 | -1.38(-5.89%) |
Jan 12, 2016 | 24.18 | 24.33 | 23.30 | 23.42 | 106,469 | -0.65(-2.70%) |
Jan 11, 2016 | 24.15 | 24.17 | 23.71 | 24.07 | 113,878 | +0.07(+0.29%) |
Jan 08, 2016 | 24.24 | 24.31 | 23.66 | 24.00 | 94,299 | -0.12(-0.50%) |
Jan 07, 2016 | 24.27 | 24.66 | 23.72 | 24.12 | 145,892 | -0.65(-2.62%) |
Jan 06, 2016 | 24.87 | 25.38 | 24.73 | 24.77 | 138,146 | -0.41(-1.63%) |
Jan 05, 2016 | 25.74 | 25.81 | 25.09 | 25.18 | 138,828 | -0.50(-1.95%) |