Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 24.16 | 24.39 | 23.55 | 24.37 | 273,074 | +0.28(+1.15%) |
Mar 30, 2016 | 24.05 | 24.20 | 23.88 | 24.09 | 196,058 | +0.07(+0.30%) |
Mar 29, 2016 | 23.25 | 24.05 | 23.21 | 24.02 | 174,751 | +0.69(+2.96%) |
Mar 28, 2016 | 23.35 | 23.45 | 23.23 | 23.33 | 103,771 | +0.01(+0.04%) |
Mar 24, 2016 | 23.15 | 23.32 | 23.32 | 23.32 | 225,390 | +0.02(+0.09%) |
Mar 23, 2016 | 23.52 | 23.68 | 23.24 | 23.30 | 157,662 | -0.32(-1.37%) |
Mar 22, 2016 | 23.74 | 23.77 | 23.52 | 23.62 | 117,720 | -0.16(-0.69%) |
Mar 21, 2016 | 23.54 | 23.92 | 23.33 | 23.79 | 179,925 | +0.16(+0.67%) |
Mar 18, 2016 | 23.51 | 23.68 | 23.24 | 23.63 | 632,591 | +0.26(+1.10%) |
Mar 17, 2016 | 23.03 | 23.56 | 22.87 | 23.37 | 140,630 | +0.29(+1.24%) |
Mar 16, 2016 | 22.55 | 23.13 | 22.55 | 23.09 | 146,433 | +0.42(+1.88%) |
Mar 15, 2016 | 22.52 | 22.85 | 22.37 | 22.66 | 176,677 | +0.13(+0.57%) |
Mar 14, 2016 | 22.29 | 22.63 | 22.21 | 22.53 | 322,568 | +0.11(+0.48%) |
Mar 11, 2016 | 22.07 | 22.65 | 22.07 | 22.43 | 621,099 | +0.37(+1.70%) |
Mar 10, 2016 | 22.68 | 22.69 | 21.94 | 22.05 | 232,644 | -0.62(-2.75%) |
Mar 09, 2016 | 22.68 | 22.73 | 22.51 | 22.68 | 182,330 | +0.00(+0.00%) |
Mar 08, 2016 | 23.26 | 23.26 | 22.66 | 22.68 | 154,201 | -0.29(-1.27%) |
Mar 07, 2016 | 23.05 | 23.20 | 22.80 | 22.97 | 285,394 | -0.16(-0.71%) |
Mar 04, 2016 | 23.15 | 23.17 | 22.93 | 23.13 | 259,072 | -0.03(-0.13%) |
Mar 03, 2016 | 23.42 | 23.60 | 23.02 | 23.16 | 439,912 | -0.17(-0.72%) |
Mar 02, 2016 | 22.91 | 23.57 | 22.84 | 23.33 | 221,539 | +0.36(+1.56%) |
Mar 01, 2016 | 22.46 | 22.99 | 22.39 | 22.97 | 302,457 | +0.60(+2.68%) |
Feb 29, 2016 | 22.51 | 22.51 | 21.91 | 22.37 | 581,437 | -0.18(-0.79%) |
Feb 26, 2016 | 21.77 | 23.19 | 21.77 | 22.55 | 1,144,205 | +0.79(+3.62%) |
Feb 25, 2016 | 21.27 | 21.94 | 21.23 | 21.77 | 554,332 | +0.57(+2.68%) |
Feb 24, 2016 | 20.98 | 21.31 | 20.78 | 21.20 | 668,435 | +0.01(+0.02%) |
Feb 23, 2016 | 20.71 | 21.60 | 20.65 | 21.19 | 347,527 | +0.46(+2.22%) |
Feb 22, 2016 | 21.19 | 21.48 | 20.68 | 20.73 | 651,804 | -0.24(-1.15%) |
Feb 19, 2016 | 21.03 | 21.16 | 20.86 | 20.97 | 621,990 | -0.04(-0.20%) |
Feb 18, 2016 | 20.86 | 21.23 | 20.78 | 21.01 | 850,957 | +0.12(+0.56%) |
Feb 17, 2016 | 20.85 | 21.14 | 20.85 | 20.89 | 516,367 | +0.18(+0.87%) |
Feb 16, 2016 | 20.96 | 21.23 | 20.63 | 20.72 | 1,132,845 | -0.03(-0.12%) |
Feb 12, 2016 | 21.01 | 20.74 | 20.74 | 20.74 | 342,968 | -0.18(-0.88%) |
Feb 11, 2016 | 21.13 | 21.13 | 20.53 | 20.93 | 224,289 | -0.56(-2.62%) |
Feb 10, 2016 | 22.00 | 22.11 | 21.44 | 21.49 | 232,078 | -0.32(-1.46%) |
Feb 09, 2016 | 21.78 | 22.04 | 21.71 | 21.81 | 289,283 | -0.16(-0.72%) |
Feb 08, 2016 | 21.14 | 22.20 | 21.13 | 21.96 | 362,763 | +0.61(+2.85%) |
Feb 05, 2016 | 21.35 | 21.64 | 21.03 | 21.36 | 340,466 | -0.10(-0.48%) |
Feb 04, 2016 | 21.86 | 22.06 | 21.40 | 21.46 | 734,296 | -0.41(-1.90%) |
Feb 03, 2016 | 22.74 | 22.88 | 21.80 | 21.87 | 1,693,845 | -0.65(-2.87%) |
Feb 02, 2016 | 22.99 | 23.33 | 22.43 | 22.52 | 309,953 | -0.73(-3.15%) |
Feb 01, 2016 | 23.55 | 23.72 | 23.15 | 23.25 | 189,558 | -0.51(-2.13%) |
Jan 29, 2016 | 23.53 | 23.90 | 23.38 | 23.76 | 479,947 | +0.39(+1.67%) |
Jan 28, 2016 | 23.63 | 23.64 | 23.24 | 23.37 | 130,703 | -0.06(-0.26%) |
Jan 27, 2016 | 23.97 | 23.97 | 23.36 | 23.43 | 119,976 | -0.65(-2.70%) |
Jan 26, 2016 | 23.53 | 24.22 | 23.53 | 24.08 | 115,468 | +0.67(+2.87%) |
Jan 25, 2016 | 23.74 | 23.82 | 23.36 | 23.41 | 143,974 | -0.46(-1.93%) |
Jan 22, 2016 | 23.52 | 23.88 | 23.33 | 23.87 | 179,117 | +0.59(+2.55%) |
Jan 21, 2016 | 23.42 | 23.68 | 23.08 | 23.28 | 124,320 | -0.10(-0.42%) |
Jan 20, 2016 | 22.94 | 23.55 | 22.44 | 23.37 | 158,099 | +0.19(+0.82%) |
Jan 19, 2016 | 23.47 | 23.55 | 22.88 | 23.18 | 182,337 | -0.09(-0.40%) |
Jan 15, 2016 | 23.11 | 23.28 | 23.28 | 23.28 | 237,890 | -0.55(-2.30%) |
Jan 14, 2016 | 24.15 | 24.15 | 23.68 | 23.82 | 251,609 | -0.25(-1.04%) |
Jan 13, 2016 | 25.18 | 25.26 | 23.89 | 24.07 | 209,001 | -1.10(-4.37%) |
Jan 12, 2016 | 24.78 | 25.36 | 24.78 | 25.18 | 228,925 | +0.57(+2.33%) |
Jan 11, 2016 | 24.78 | 24.78 | 24.31 | 24.60 | 579,968 | +0.01(+0.04%) |
Jan 08, 2016 | 24.85 | 25.24 | 24.49 | 24.59 | 904,127 | -0.16(-0.66%) |
Jan 07, 2016 | 24.55 | 24.85 | 24.51 | 24.76 | 138,220 | -0.08(-0.31%) |
Jan 06, 2016 | 24.46 | 25.16 | 24.46 | 24.83 | 388,423 | -0.06(-0.25%) |
Jan 05, 2016 | 24.38 | 24.92 | 24.31 | 24.89 | 266,974 | +0.52(+2.14%) |