Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 28.76 | 29.00 | 27.07 | 27.63 | 817,957 | -1.92(-6.49%) |
Mar 30, 2016 | 29.17 | 29.70 | 28.72 | 29.54 | 314,695 | +0.69(+2.38%) |
Mar 29, 2016 | 28.12 | 28.89 | 27.96 | 28.86 | 287,034 | +0.58(+2.04%) |
Mar 28, 2016 | 27.64 | 28.37 | 27.54 | 28.28 | 274,108 | +0.82(+2.99%) |
Mar 24, 2016 | 26.78 | 27.46 | 27.46 | 27.46 | 202,257 | +0.63(+2.34%) |
Mar 23, 2016 | 27.25 | 27.30 | 26.52 | 26.83 | 222,718 | -0.63(-2.28%) |
Mar 22, 2016 | 27.10 | 27.60 | 26.18 | 27.46 | 201,025 | +0.30(+1.12%) |
Mar 21, 2016 | 27.80 | 28.15 | 26.97 | 27.15 | 266,613 | -0.67(-2.41%) |
Mar 18, 2016 | 27.50 | 28.23 | 27.41 | 27.82 | 223,551 | +0.42(+1.53%) |
Mar 17, 2016 | 26.56 | 27.78 | 26.47 | 27.40 | 486,249 | +0.84(+3.16%) |
Mar 16, 2016 | 25.94 | 26.83 | 25.94 | 26.56 | 323,758 | +0.77(+3.00%) |
Mar 15, 2016 | 27.08 | 27.14 | 25.73 | 25.79 | 164,633 | -1.44(-5.30%) |
Mar 14, 2016 | 26.10 | 27.46 | 26.06 | 27.23 | 309,591 | +1.17(+4.51%) |
Mar 11, 2016 | 26.60 | 26.60 | 25.96 | 26.06 | 350,074 | -0.49(-1.83%) |
Mar 10, 2016 | 26.77 | 26.77 | 25.94 | 26.54 | 197,962 | -0.23(-0.84%) |
Mar 09, 2016 | 26.26 | 26.80 | 26.26 | 26.77 | 532,359 | +0.48(+1.83%) |
Mar 08, 2016 | 26.23 | 27.04 | 25.93 | 26.29 | 374,693 | -0.09(-0.32%) |
Mar 07, 2016 | 26.34 | 26.85 | 26.16 | 26.37 | 373,625 | -0.16(-0.62%) |
Mar 04, 2016 | 26.23 | 26.64 | 26.05 | 26.54 | 276,113 | +0.30(+1.16%) |
Mar 03, 2016 | 26.66 | 26.72 | 26.44 | 26.23 | 195,798 | -0.44(-1.64%) |
Mar 02, 2016 | 26.66 | 26.88 | 26.28 | 26.67 | 224,878 | -0.01(-0.02%) |
Mar 01, 2016 | 27.01 | 27.58 | 26.45 | 26.68 | 342,007 | -0.22(-0.81%) |
Feb 29, 2016 | 26.44 | 27.24 | 26.44 | 26.90 | 252,544 | +0.40(+1.49%) |
Feb 26, 2016 | 26.75 | 26.75 | 25.59 | 26.50 | 240,628 | +0.50(+1.92%) |
Feb 25, 2016 | 26.09 | 26.46 | 25.56 | 26.00 | 275,309 | -0.23(-0.88%) |
Feb 24, 2016 | 25.01 | 26.29 | 24.88 | 26.23 | 200,762 | +0.96(+3.78%) |
Feb 23, 2016 | 25.34 | 25.64 | 25.12 | 25.28 | 174,767 | -0.12(-0.48%) |
Feb 22, 2016 | 25.23 | 25.98 | 25.19 | 25.40 | 346,443 | +0.38(+1.51%) |
Feb 19, 2016 | 24.77 | 25.12 | 24.35 | 25.02 | 374,729 | +0.07(+0.29%) |
Feb 18, 2016 | 24.35 | 25.11 | 22.88 | 24.95 | 877,425 | +2.92(+13.26%) |
Feb 17, 2016 | 21.05 | 22.25 | 20.90 | 22.03 | 485,529 | +1.22(+5.88%) |
Feb 16, 2016 | 20.12 | 20.91 | 19.61 | 20.80 | 271,448 | +1.07(+5.40%) |
Feb 12, 2016 | 19.54 | 19.74 | 19.74 | 19.74 | 311,519 | +0.31(+1.60%) |
Feb 11, 2016 | 17.95 | 19.73 | 17.95 | 19.43 | 417,782 | +1.11(+6.08%) |
Feb 10, 2016 | 17.85 | 19.38 | 17.85 | 18.31 | 267,783 | +0.48(+2.70%) |
Feb 09, 2016 | 19.38 | 19.77 | 17.82 | 17.83 | 304,442 | -1.78(-9.09%) |
Feb 08, 2016 | 19.66 | 19.67 | 18.71 | 19.62 | 229,469 | -0.23(-1.16%) |
Feb 05, 2016 | 20.51 | 20.51 | 19.71 | 19.85 | 173,486 | -0.72(-3.52%) |
Feb 04, 2016 | 20.60 | 20.92 | 20.38 | 20.57 | 112,697 | -0.02(-0.09%) |
Feb 03, 2016 | 21.35 | 21.35 | 20.38 | 20.59 | 164,393 | -0.65(-3.04%) |
Feb 02, 2016 | 20.96 | 21.33 | 20.92 | 21.24 | 161,056 | -0.01(-0.03%) |
Feb 01, 2016 | 21.05 | 21.33 | 20.83 | 21.24 | 177,922 | -0.03(-0.14%) |
Jan 29, 2016 | 20.62 | 21.30 | 20.46 | 21.27 | 182,711 | +0.77(+3.77%) |
Jan 28, 2016 | 20.67 | 20.67 | 20.07 | 20.50 | 171,618 | +0.12(+0.60%) |
Jan 27, 2016 | 20.48 | 20.66 | 20.16 | 20.38 | 172,490 | -0.10(-0.51%) |
Jan 26, 2016 | 20.08 | 21.55 | 19.91 | 20.48 | 239,360 | +0.52(+2.59%) |
Jan 25, 2016 | 21.13 | 21.24 | 19.87 | 19.96 | 246,765 | -1.30(-6.12%) |
Jan 22, 2016 | 20.50 | 21.47 | 20.50 | 21.27 | 274,677 | +1.17(+5.81%) |
Jan 21, 2016 | 20.76 | 20.97 | 20.08 | 20.10 | 221,750 | -0.52(-2.51%) |
Jan 20, 2016 | 19.96 | 20.94 | 19.48 | 20.61 | 335,957 | +0.49(+2.42%) |
Jan 19, 2016 | 20.01 | 20.29 | 19.65 | 20.13 | 292,781 | +0.30(+1.50%) |
Jan 15, 2016 | 20.46 | 19.83 | 19.83 | 19.83 | 320,227 | -1.16(-5.54%) |
Jan 14, 2016 | 20.57 | 21.19 | 19.84 | 20.99 | 328,780 | +0.59(+2.89%) |
Jan 13, 2016 | 22.67 | 22.67 | 20.33 | 20.40 | 244,669 | -2.22(-9.82%) |
Jan 12, 2016 | 22.39 | 22.84 | 22.00 | 22.62 | 337,687 | +0.47(+2.14%) |
Jan 11, 2016 | 23.23 | 23.23 | 21.77 | 22.15 | 384,997 | -0.70(-3.06%) |
Jan 08, 2016 | 24.64 | 24.76 | 22.80 | 22.85 | 373,394 | -1.82(-7.38%) |
Jan 07, 2016 | 24.16 | 24.89 | 24.16 | 24.67 | 323,482 | +0.14(+0.57%) |
Jan 06, 2016 | 23.83 | 25.01 | 23.83 | 24.53 | 195,069 | +0.20(+0.83%) |
Jan 05, 2016 | 25.34 | 25.41 | 24.17 | 24.33 | 420,450 | -1.02(-4.03%) |