Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 25.95 | 27.00 | 25.80 | 26.25 | 7,398 | +0.60(+2.34%) |
Mar 30, 2016 | 26.55 | 26.55 | 24.60 | 25.65 | 5,814 | -0.45(-1.72%) |
Mar 29, 2016 | 24.75 | 26.25 | 22.73 | 26.10 | 6,517 | +1.35(+5.45%) |
Mar 28, 2016 | 24.90 | 25.50 | 22.35 | 24.75 | 11,465 | +0.00(+0.00%) |
Mar 24, 2016 | 25.20 | 24.75 | 24.75 | 24.75 | 5,173 | -0.60(-2.37%) |
Mar 23, 2016 | 26.70 | 27.45 | 25.05 | 25.35 | 9,614 | -1.20(-4.52%) |
Mar 22, 2016 | 26.25 | 27.60 | 26.10 | 26.55 | 3,612 | -0.15(-0.56%) |
Mar 21, 2016 | 27.60 | 27.75 | 26.40 | 26.70 | 5,274 | -0.60(-2.20%) |
Mar 18, 2016 | 26.55 | 27.75 | 26.25 | 27.30 | 10,314 | +1.20(+4.60%) |
Mar 17, 2016 | 25.65 | 26.25 | 24.75 | 26.10 | 4,786 | +0.30(+1.16%) |
Mar 16, 2016 | 25.50 | 27.15 | 24.38 | 25.80 | 7,046 | +0.45(+1.78%) |
Mar 15, 2016 | 26.40 | 26.85 | 24.30 | 25.35 | 15,225 | -1.05(-3.98%) |
Mar 14, 2016 | 27.00 | 27.30 | 26.25 | 26.40 | 2,149 | -0.60(-2.22%) |
Mar 11, 2016 | 27.75 | 28.05 | 25.95 | 27.00 | 12,162 | +0.60(+2.27%) |
Mar 10, 2016 | 26.10 | 26.55 | 25.05 | 26.40 | 5,331 | +0.60(+2.33%) |
Mar 09, 2016 | 27.30 | 27.75 | 24.75 | 25.80 | 8,371 | -1.20(-4.44%) |
Mar 08, 2016 | 28.95 | 29.25 | 26.40 | 27.00 | 12,973 | -1.65(-5.76%) |
Mar 07, 2016 | 27.90 | 29.25 | 27.30 | 28.65 | 9,879 | +0.90(+3.24%) |
Mar 04, 2016 | 27.30 | 28.95 | 26.40 | 27.75 | 11,158 | +0.75(+2.78%) |
Mar 03, 2016 | 29.85 | 29.85 | 25.05 | 27.00 | 49,734 | -5.25(-16.28%) |
Mar 02, 2016 | 31.50 | 33.60 | 31.20 | 32.25 | 12,173 | +0.45(+1.42%) |
Mar 01, 2016 | 33.15 | 33.75 | 30.00 | 31.80 | 9,739 | -0.45(-1.40%) |
Feb 29, 2016 | 34.20 | 34.27 | 31.05 | 32.25 | 6,979 | -1.50(-4.44%) |
Feb 26, 2016 | 34.05 | 35.40 | 30.15 | 33.75 | 3,487 | +0.15(+0.45%) |
Feb 25, 2016 | 33.30 | 35.85 | 32.10 | 33.60 | 2,701 | +0.15(+0.45%) |
Feb 24, 2016 | 32.40 | 34.05 | 31.05 | 33.45 | 2,916 | +0.60(+1.83%) |
Feb 23, 2016 | 35.70 | 36.00 | 32.85 | 32.85 | 2,743 | -2.70(-7.59%) |
Feb 22, 2016 | 35.85 | 36.00 | 34.95 | 35.55 | 2,598 | +0.75(+2.16%) |
Feb 19, 2016 | 34.95 | 35.70 | 33.60 | 34.80 | 4,775 | -0.15(-0.43%) |
Feb 18, 2016 | 36.00 | 36.00 | 33.45 | 34.95 | 4,006 | -1.05(-2.92%) |
Feb 17, 2016 | 35.55 | 38.70 | 34.80 | 36.00 | 7,963 | +0.45(+1.27%) |
Feb 16, 2016 | 33.15 | 35.85 | 32.70 | 35.55 | 4,708 | +3.30(+10.23%) |
Feb 12, 2016 | 31.35 | 32.25 | 32.25 | 32.25 | 3,020 | +1.50(+4.88%) |
Feb 11, 2016 | 30.30 | 32.25 | 29.70 | 30.75 | 10,306 | -0.30(-0.97%) |
Feb 10, 2016 | 31.80 | 33.45 | 31.05 | 31.05 | 1,931 | -0.60(-1.90%) |
Feb 09, 2016 | 32.10 | 32.48 | 30.98 | 31.65 | 2,679 | -0.90(-2.76%) |
Feb 08, 2016 | 31.80 | 32.85 | 30.00 | 32.55 | 5,894 | -0.45(-1.36%) |
Feb 05, 2016 | 35.25 | 35.85 | 32.55 | 33.00 | 6,246 | -2.55(-7.17%) |
Feb 04, 2016 | 33.60 | 36.00 | 33.00 | 35.55 | 4,028 | +1.80(+5.33%) |
Feb 03, 2016 | 34.35 | 35.25 | 32.25 | 33.75 | 2,570 | +0.15(+0.45%) |
Feb 02, 2016 | 33.90 | 34.95 | 33.30 | 33.60 | 3,911 | -0.75(-2.18%) |
Feb 01, 2016 | 34.50 | 34.65 | 33.30 | 34.35 | 3,131 | -0.30(-0.87%) |
Jan 29, 2016 | 31.95 | 35.25 | 31.95 | 34.65 | 7,484 | +3.00(+9.48%) |
Jan 28, 2016 | 32.85 | 32.85 | 30.90 | 31.65 | 4,758 | -0.75(-2.31%) |
Jan 27, 2016 | 33.90 | 34.50 | 32.40 | 32.40 | 5,385 | -1.50(-4.42%) |
Jan 26, 2016 | 33.60 | 35.10 | 30.45 | 33.90 | 9,018 | +0.90(+2.73%) |
Jan 25, 2016 | 33.75 | 34.35 | 32.85 | 33.00 | 6,355 | -1.20(-3.51%) |
Jan 22, 2016 | 30.00 | 34.95 | 30.00 | 34.20 | 9,399 | +1.35(+4.11%) |
Jan 21, 2016 | 31.35 | 33.30 | 30.63 | 32.85 | 7,845 | +1.20(+3.79%) |
Jan 20, 2016 | 29.55 | 32.70 | 27.30 | 31.65 | 11,922 | +1.05(+3.43%) |
Jan 19, 2016 | 31.05 | 33.90 | 29.25 | 30.60 | 16,598 | -0.45(-1.45%) |
Jan 15, 2016 | 30.60 | 31.05 | 31.05 | 31.05 | 10,086 | -0.45(-1.43%) |
Jan 14, 2016 | 30.15 | 31.73 | 26.25 | 31.50 | 11,755 | +1.95(+6.60%) |
Jan 13, 2016 | 32.10 | 33.30 | 29.25 | 29.55 | 17,661 | -2.55(-7.94%) |
Jan 12, 2016 | 33.00 | 34.20 | 30.98 | 32.10 | 11,689 | -0.75(-2.28%) |
Jan 11, 2016 | 36.00 | 36.82 | 31.35 | 32.85 | 28,712 | -3.00(-8.37%) |
Jan 08, 2016 | 35.40 | 36.30 | 35.40 | 35.85 | 4,867 | +1.05(+3.02%) |
Jan 07, 2016 | 36.75 | 36.75 | 33.98 | 34.80 | 13,022 | -3.00(-7.94%) |
Jan 06, 2016 | 39.00 | 39.15 | 37.50 | 37.80 | 10,745 | -1.95(-4.91%) |
Jan 05, 2016 | 36.90 | 41.17 | 36.75 | 39.75 | 18,394 | +2.70(+7.29%) |