Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 23.50 | 24.83 | 23.09 | 24.49 | 1,133,437 | +1.13(+4.84%) |
Mar 30, 2016 | 24.50 | 25.10 | 22.76 | 23.36 | 1,611,899 | -1.15(-4.69%) |
Mar 29, 2016 | 26.10 | 26.19 | 23.76 | 24.51 | 3,084,208 | -1.19(-4.63%) |
Mar 28, 2016 | 22.10 | 27.79 | 21.75 | 25.70 | 14,941,415 | +8.52(+49.59%) |
Mar 24, 2016 | 17.55 | 17.98 | 16.71 | 17.18 | 534,800 | -0.50(-2.83%) |
Mar 23, 2016 | 18.39 | 18.90 | 17.42 | 17.68 | 564,833 | -0.76(-4.12%) |
Mar 22, 2016 | 17.80 | 18.52 | 17.76 | 18.44 | 623,454 | +0.63(+3.54%) |
Mar 21, 2016 | 18.48 | 18.55 | 17.40 | 17.81 | 589,940 | -0.88(-4.71%) |
Mar 18, 2016 | 17.23 | 19.11 | 16.74 | 18.69 | 922,072 | +1.61(+9.43%) |
Mar 17, 2016 | 17.51 | 17.76 | 15.82 | 17.08 | 866,599 | -0.57(-3.23%) |
Mar 16, 2016 | 18.24 | 18.76 | 17.18 | 17.65 | 749,767 | -0.76(-4.13%) |
Mar 15, 2016 | 19.64 | 20.08 | 18.24 | 18.41 | 485,134 | -1.43(-7.21%) |
Mar 14, 2016 | 20.24 | 20.44 | 19.56 | 19.84 | 493,134 | -0.37(-1.83%) |
Mar 11, 2016 | 19.22 | 20.31 | 18.94 | 20.21 | 619,134 | +1.18(+6.20%) |
Mar 10, 2016 | 19.06 | 19.60 | 18.34 | 19.03 | 629,922 | +0.21(+1.12%) |
Mar 09, 2016 | 19.45 | 19.70 | 18.31 | 18.82 | 491,068 | -0.56(-2.89%) |
Mar 08, 2016 | 21.01 | 21.33 | 19.28 | 19.38 | 362,247 | -1.61(-7.67%) |
Mar 07, 2016 | 19.70 | 21.50 | 19.57 | 20.99 | 449,442 | +1.06(+5.32%) |
Mar 04, 2016 | 19.94 | 20.74 | 19.68 | 19.93 | 485,155 | -0.24(-1.19%) |
Mar 03, 2016 | 21.39 | 21.68 | 19.98 | 20.17 | 484,549 | -1.14(-5.35%) |
Mar 02, 2016 | 20.31 | 21.36 | 19.55 | 21.31 | 720,206 | +0.78(+3.80%) |
Mar 01, 2016 | 19.19 | 20.54 | 18.72 | 20.53 | 585,516 | +1.54(+8.11%) |
Feb 29, 2016 | 19.73 | 20.56 | 18.84 | 18.99 | 688,743 | -0.50(-2.57%) |
Feb 26, 2016 | 19.14 | 19.82 | 18.74 | 19.49 | 519,714 | +0.70(+3.73%) |
Feb 25, 2016 | 19.11 | 20.31 | 18.45 | 18.79 | 490,068 | -0.38(-1.98%) |
Feb 24, 2016 | 18.72 | 19.92 | 17.50 | 19.17 | 941,920 | -0.12(-0.62%) |
Feb 23, 2016 | 20.82 | 21.06 | 19.14 | 19.29 | 757,145 | -1.94(-9.14%) |
Feb 22, 2016 | 21.61 | 22.24 | 21.18 | 21.23 | 478,019 | -0.13(-0.61%) |
Feb 19, 2016 | 21.27 | 21.81 | 20.52 | 21.36 | 461,910 | +0.13(+0.61%) |
Feb 18, 2016 | 21.75 | 21.91 | 21.06 | 21.23 | 477,804 | -0.44(-2.03%) |
Feb 17, 2016 | 22.56 | 23.75 | 21.30 | 21.67 | 983,571 | -0.79(-3.52%) |
Feb 16, 2016 | 21.44 | 22.59 | 21.01 | 22.46 | 1,235,279 | +1.13(+5.30%) |
Feb 12, 2016 | 20.50 | 21.33 | 21.33 | 21.33 | 1,185,300 | +1.01(+4.97%) |
Feb 11, 2016 | 19.94 | 20.75 | 19.81 | 20.32 | 835,356 | -0.13(-0.64%) |
Feb 10, 2016 | 20.70 | 21.35 | 20.31 | 20.45 | 425,174 | -0.02(-0.10%) |
Feb 09, 2016 | 19.70 | 21.37 | 19.05 | 20.47 | 620,346 | +0.42(+2.09%) |
Feb 08, 2016 | 21.80 | 21.80 | 19.80 | 20.05 | 844,337 | -2.09(-9.44%) |
Feb 05, 2016 | 24.00 | 25.27 | 21.41 | 22.14 | 815,463 | -1.95(-8.09%) |
Feb 04, 2016 | 23.95 | 25.61 | 23.57 | 24.09 | 545,374 | -0.02(-0.08%) |
Feb 03, 2016 | 25.20 | 25.46 | 22.65 | 24.11 | 873,079 | -1.01(-4.02%) |
Feb 02, 2016 | 25.00 | 25.69 | 24.45 | 25.12 | 777,719 | -0.27(-1.06%) |
Feb 01, 2016 | 24.30 | 25.78 | 24.24 | 25.39 | 1,021,509 | +1.21(+5.00%) |
Jan 29, 2016 | 25.51 | 25.75 | 22.60 | 24.18 | 1,198,439 | -1.29(-5.06%) |
Jan 28, 2016 | 26.62 | 26.80 | 24.56 | 25.47 | 766,901 | -0.92(-3.49%) |
Jan 27, 2016 | 27.91 | 28.20 | 26.02 | 26.39 | 482,424 | -1.37(-4.94%) |
Jan 26, 2016 | 29.08 | 29.24 | 27.51 | 27.76 | 439,170 | -1.27(-4.37%) |
Jan 25, 2016 | 29.39 | 30.73 | 28.87 | 29.03 | 545,940 | -0.34(-1.16%) |
Jan 22, 2016 | 29.56 | 31.00 | 28.14 | 29.37 | 579,832 | +0.37(+1.28%) |
Jan 21, 2016 | 29.53 | 31.44 | 28.40 | 29.00 | 604,215 | -0.39(-1.33%) |
Jan 20, 2016 | 27.62 | 29.92 | 26.10 | 29.39 | 759,973 | +1.34(+4.78%) |
Jan 19, 2016 | 29.96 | 30.48 | 27.62 | 28.05 | 1,167,538 | -1.08(-3.71%) |
Jan 15, 2016 | 28.04 | 29.13 | 29.13 | 29.13 | 1,057,600 | +0.16(+0.55%) |
Jan 14, 2016 | 26.00 | 29.32 | 25.62 | 28.97 | 1,260,439 | +2.92(+11.21%) |
Jan 13, 2016 | 29.00 | 29.33 | 25.93 | 26.05 | 842,588 | -2.70(-9.39%) |
Jan 12, 2016 | 27.33 | 29.36 | 26.77 | 28.75 | 909,799 | +1.45(+5.31%) |
Jan 11, 2016 | 30.37 | 30.61 | 25.71 | 27.30 | 767,175 | -2.96(-9.78%) |
Jan 08, 2016 | 30.20 | 30.61 | 29.20 | 30.26 | 723,437 | +0.16(+0.53%) |
Jan 07, 2016 | 31.10 | 31.11 | 29.77 | 30.10 | 763,690 | -1.40(-4.44%) |
Jan 06, 2016 | 30.99 | 31.56 | 30.36 | 31.50 | 591,328 | +0.07(+0.22%) |
Jan 05, 2016 | 32.06 | 32.16 | 31.13 | 31.43 | 340,417 | -0.37(-1.16%) |