Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 17.38 | 17.60 | 17.14 | 17.19 | 47,848 | -0.22(-1.26%) |
Mar 30, 2016 | 17.75 | 17.96 | 17.11 | 17.41 | 53,402 | -0.23(-1.30%) |
Mar 29, 2016 | 17.52 | 17.79 | 17.10 | 17.64 | 82,960 | +0.43(+2.50%) |
Mar 28, 2016 | 16.45 | 17.41 | 16.27 | 17.21 | 39,080 | +0.85(+5.20%) |
Mar 24, 2016 | 16.25 | 16.36 | 16.36 | 16.36 | 91,500 | -0.03(-0.18%) |
Mar 23, 2016 | 16.95 | 17.06 | 16.37 | 16.39 | 107,178 | -0.45(-2.67%) |
Mar 22, 2016 | 16.78 | 17.41 | 16.50 | 16.84 | 88,831 | +0.06(+0.36%) |
Mar 21, 2016 | 17.30 | 17.53 | 16.64 | 16.78 | 58,612 | -0.33(-1.93%) |
Mar 18, 2016 | 16.96 | 17.34 | 16.69 | 17.11 | 93,117 | +0.31(+1.85%) |
Mar 17, 2016 | 16.99 | 17.09 | 16.75 | 16.80 | 126,188 | -0.11(-0.65%) |
Mar 16, 2016 | 16.91 | 17.71 | 16.82 | 16.91 | 166,587 | -0.01(-0.06%) |
Mar 15, 2016 | 18.45 | 18.60 | 16.87 | 16.92 | 86,582 | -1.62(-8.74%) |
Mar 14, 2016 | 18.82 | 19.25 | 18.50 | 18.54 | 79,956 | -0.15(-0.80%) |
Mar 11, 2016 | 17.33 | 18.84 | 17.33 | 18.69 | 73,312 | +1.23(+7.04%) |
Mar 10, 2016 | 18.28 | 18.31 | 16.82 | 17.46 | 188,030 | -0.93(-5.08%) |
Mar 09, 2016 | 19.63 | 19.75 | 18.38 | 18.39 | 84,378 | -1.11(-5.67%) |
Mar 08, 2016 | 21.50 | 22.55 | 18.77 | 19.50 | 295,679 | -4.30(-18.07%) |
Mar 07, 2016 | 23.31 | 24.86 | 22.90 | 23.80 | 53,982 | +0.42(+1.80%) |
Mar 04, 2016 | 24.32 | 24.56 | 23.19 | 23.38 | 40,388 | -1.03(-4.22%) |
Mar 03, 2016 | 24.11 | 24.55 | 24.10 | 24.41 | 31,938 | +0.37(+1.54%) |
Mar 02, 2016 | 23.93 | 24.34 | 23.54 | 24.04 | 111,365 | -0.01(-0.04%) |
Mar 01, 2016 | 22.95 | 24.06 | 22.63 | 24.05 | 68,524 | +1.35(+5.95%) |
Feb 29, 2016 | 23.36 | 23.59 | 22.61 | 22.70 | 99,262 | -0.71(-3.03%) |
Feb 26, 2016 | 23.00 | 23.46 | 22.65 | 23.41 | 28,387 | +0.68(+2.99%) |
Feb 25, 2016 | 22.10 | 22.75 | 21.75 | 22.73 | 46,011 | +0.98(+4.51%) |
Feb 24, 2016 | 21.53 | 21.90 | 21.21 | 21.75 | 62,563 | -0.16(-0.73%) |
Feb 23, 2016 | 22.29 | 22.57 | 21.40 | 21.91 | 64,559 | -0.40(-1.79%) |
Feb 22, 2016 | 21.59 | 22.92 | 21.55 | 22.31 | 82,483 | +0.77(+3.57%) |
Feb 19, 2016 | 22.56 | 22.65 | 21.48 | 21.54 | 47,340 | -1.08(-4.77%) |
Feb 18, 2016 | 23.13 | 23.75 | 22.32 | 22.62 | 84,828 | -0.84(-3.58%) |
Feb 17, 2016 | 23.07 | 24.05 | 23.07 | 23.46 | 58,621 | +0.39(+1.69%) |
Feb 16, 2016 | 21.36 | 23.76 | 20.70 | 23.07 | 60,180 | +1.82(+8.56%) |
Feb 12, 2016 | 21.32 | 21.25 | 21.25 | 21.25 | 37,400 | +0.01(+0.05%) |
Feb 11, 2016 | 22.02 | 22.22 | 20.59 | 21.24 | 57,320 | -1.06(-4.75%) |
Feb 10, 2016 | 21.41 | 22.84 | 21.01 | 22.30 | 69,144 | +0.92(+4.30%) |
Feb 09, 2016 | 20.75 | 22.20 | 19.76 | 21.38 | 213,428 | +0.30(+1.42%) |
Feb 08, 2016 | 20.03 | 21.26 | 19.68 | 21.08 | 63,547 | +0.80(+3.94%) |
Feb 05, 2016 | 21.43 | 21.86 | 20.24 | 20.28 | 63,289 | -1.17(-5.45%) |
Feb 04, 2016 | 21.54 | 21.86 | 20.34 | 21.45 | 46,179 | -0.05(-0.23%) |
Feb 03, 2016 | 21.75 | 21.75 | 21.22 | 21.50 | 59,871 | -0.15(-0.69%) |
Feb 02, 2016 | 21.09 | 21.82 | 21.05 | 21.65 | 41,271 | -0.18(-0.82%) |
Feb 01, 2016 | 21.20 | 21.91 | 20.66 | 21.83 | 68,143 | +0.62(+2.92%) |
Jan 29, 2016 | 20.62 | 21.32 | 20.23 | 21.21 | 82,560 | +0.69(+3.36%) |
Jan 28, 2016 | 20.74 | 21.21 | 20.05 | 20.52 | 71,442 | +0.00(+0.00%) |
Jan 27, 2016 | 21.13 | 21.22 | 20.08 | 20.52 | 60,522 | -0.61(-2.89%) |
Jan 26, 2016 | 20.42 | 21.48 | 19.51 | 21.13 | 80,191 | +0.70(+3.43%) |
Jan 25, 2016 | 19.88 | 20.98 | 19.88 | 20.43 | 64,944 | +0.40(+2.00%) |
Jan 22, 2016 | 19.87 | 20.08 | 19.59 | 20.03 | 56,151 | +0.32(+1.62%) |
Jan 21, 2016 | 19.67 | 20.47 | 19.36 | 19.71 | 52,372 | +0.15(+0.77%) |
Jan 20, 2016 | 18.78 | 19.75 | 18.16 | 19.56 | 74,784 | +0.49(+2.57%) |
Jan 19, 2016 | 20.83 | 20.83 | 18.83 | 19.07 | 164,805 | -1.47(-7.16%) |
Jan 15, 2016 | 20.90 | 20.54 | 20.54 | 20.54 | 117,600 | -0.82(-3.84%) |
Jan 14, 2016 | 21.47 | 21.80 | 20.44 | 21.36 | 166,988 | -0.08(-0.37%) |
Jan 13, 2016 | 22.44 | 23.22 | 21.09 | 21.44 | 146,073 | -1.03(-4.58%) |
Jan 12, 2016 | 22.51 | 23.11 | 21.94 | 22.47 | 183,940 | +0.09(+0.40%) |
Jan 11, 2016 | 22.27 | 22.57 | 21.80 | 22.38 | 151,888 | +0.11(+0.49%) |
Jan 08, 2016 | 22.53 | 23.59 | 21.77 | 22.27 | 129,755 | -0.27(-1.20%) |
Jan 07, 2016 | 23.84 | 24.33 | 22.11 | 22.54 | 104,139 | -1.62(-6.71%) |
Jan 06, 2016 | 23.14 | 24.31 | 22.83 | 24.16 | 118,910 | +0.68(+2.90%) |
Jan 05, 2016 | 22.96 | 23.54 | 22.76 | 23.48 | 92,707 | +0.59(+2.58%) |