Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 19.27 | 19.79 | 18.85 | 19.20 | 798,439 | -0.04(-0.21%) |
Mar 30, 2016 | 19.97 | 20.99 | 18.96 | 19.24 | 826,779 | -0.60(-3.02%) |
Mar 29, 2016 | 18.59 | 19.86 | 17.76 | 19.84 | 1,229,491 | +1.26(+6.78%) |
Mar 28, 2016 | 19.21 | 19.44 | 18.42 | 18.58 | 664,241 | -0.45(-2.36%) |
Mar 24, 2016 | 18.45 | 19.03 | 19.03 | 19.03 | 671,400 | +0.41(+2.20%) |
Mar 23, 2016 | 20.50 | 21.19 | 18.58 | 18.62 | 865,291 | -1.94(-9.44%) |
Mar 22, 2016 | 19.52 | 20.70 | 19.52 | 20.56 | 526,674 | +0.80(+4.05%) |
Mar 21, 2016 | 19.27 | 20.39 | 19.11 | 19.76 | 700,151 | +0.32(+1.65%) |
Mar 18, 2016 | 18.61 | 19.50 | 18.16 | 19.44 | 1,118,432 | +0.97(+5.25%) |
Mar 17, 2016 | 18.95 | 19.00 | 17.75 | 18.47 | 693,957 | -0.45(-2.38%) |
Mar 16, 2016 | 18.90 | 19.62 | 18.39 | 18.92 | 820,962 | +0.00(+0.00%) |
Mar 15, 2016 | 20.24 | 20.43 | 18.53 | 18.92 | 846,492 | -1.36(-6.71%) |
Mar 14, 2016 | 19.55 | 20.61 | 19.55 | 20.28 | 517,692 | +0.60(+3.05%) |
Mar 11, 2016 | 19.28 | 19.72 | 18.88 | 19.68 | 700,668 | +0.72(+3.80%) |
Mar 10, 2016 | 19.87 | 20.30 | 18.52 | 18.96 | 764,737 | -0.81(-4.10%) |
Mar 09, 2016 | 20.80 | 21.03 | 19.51 | 19.77 | 710,574 | -0.84(-4.08%) |
Mar 08, 2016 | 22.43 | 22.86 | 20.38 | 20.61 | 861,078 | -1.90(-8.44%) |
Mar 07, 2016 | 21.52 | 22.84 | 21.26 | 22.51 | 772,017 | +0.93(+4.31%) |
Mar 04, 2016 | 21.58 | 21.66 | 20.84 | 21.58 | 1,142,790 | +0.10(+0.47%) |
Mar 03, 2016 | 21.07 | 21.95 | 20.83 | 21.48 | 1,170,949 | +0.54(+2.58%) |
Mar 02, 2016 | 19.36 | 21.53 | 19.06 | 20.94 | 1,881,455 | +1.57(+8.11%) |
Mar 01, 2016 | 18.85 | 19.40 | 18.27 | 19.37 | 908,777 | +0.75(+4.03%) |
Feb 29, 2016 | 19.81 | 19.82 | 18.51 | 18.62 | 954,819 | -1.08(-5.48%) |
Feb 26, 2016 | 16.79 | 19.95 | 16.79 | 19.70 | 1,695,053 | +2.41(+13.94%) |
Feb 25, 2016 | 18.24 | 18.53 | 17.07 | 17.29 | 1,159,298 | -0.79(-4.37%) |
Feb 24, 2016 | 17.63 | 18.24 | 16.80 | 18.08 | 805,884 | +0.45(+2.55%) |
Feb 23, 2016 | 18.37 | 18.37 | 17.53 | 17.63 | 691,860 | -0.63(-3.45%) |
Feb 22, 2016 | 18.14 | 18.39 | 17.65 | 18.26 | 997,784 | +0.34(+1.90%) |
Feb 19, 2016 | 17.75 | 18.39 | 17.23 | 17.92 | 743,033 | +0.11(+0.62%) |
Feb 18, 2016 | 19.89 | 20.12 | 17.47 | 17.81 | 1,229,803 | -2.05(-10.32%) |
Feb 17, 2016 | 19.72 | 20.45 | 18.96 | 19.86 | 1,101,507 | +0.40(+2.06%) |
Feb 16, 2016 | 19.41 | 19.82 | 18.61 | 19.46 | 938,767 | +0.49(+2.58%) |
Feb 12, 2016 | 18.87 | 18.97 | 18.97 | 18.97 | 1,301,700 | +0.37(+1.99%) |
Feb 11, 2016 | 18.46 | 19.05 | 17.90 | 18.60 | 620,362 | -0.38(-2.00%) |
Feb 10, 2016 | 18.85 | 20.80 | 18.53 | 18.98 | 995,849 | +0.42(+2.26%) |
Feb 09, 2016 | 18.42 | 19.37 | 17.76 | 18.56 | 601,811 | -0.25(-1.33%) |
Feb 08, 2016 | 19.34 | 19.47 | 18.06 | 18.81 | 771,178 | -1.06(-5.33%) |
Feb 05, 2016 | 20.60 | 20.98 | 19.69 | 19.87 | 642,356 | -0.68(-3.31%) |
Feb 04, 2016 | 19.83 | 22.05 | 19.83 | 20.55 | 771,916 | +0.47(+2.34%) |
Feb 03, 2016 | 19.89 | 20.34 | 18.75 | 20.08 | 1,039,119 | +0.29(+1.47%) |
Feb 02, 2016 | 20.83 | 20.84 | 19.50 | 19.79 | 798,354 | -1.11(-5.31%) |
Feb 01, 2016 | 20.97 | 21.29 | 19.76 | 20.90 | 1,133,017 | -0.02(-0.10%) |
Jan 29, 2016 | 20.59 | 21.69 | 19.89 | 20.92 | 963,853 | +0.29(+1.41%) |
Jan 28, 2016 | 21.47 | 21.99 | 20.26 | 20.63 | 821,302 | -0.63(-2.96%) |
Jan 27, 2016 | 22.10 | 22.46 | 21.07 | 21.26 | 885,712 | -1.13(-5.05%) |
Jan 26, 2016 | 23.01 | 23.39 | 21.80 | 22.39 | 1,039,367 | -0.60(-2.61%) |
Jan 25, 2016 | 22.30 | 24.18 | 22.12 | 22.99 | 1,576,881 | +0.44(+1.95%) |
Jan 22, 2016 | 22.46 | 22.75 | 21.37 | 22.55 | 1,199,968 | +0.84(+3.87%) |
Jan 21, 2016 | 23.25 | 23.46 | 21.56 | 21.71 | 1,112,435 | -0.57(-2.56%) |
Jan 20, 2016 | 21.29 | 22.88 | 19.80 | 22.28 | 2,061,691 | +0.47(+2.15%) |
Jan 19, 2016 | 22.90 | 23.42 | 21.17 | 21.81 | 1,217,672 | -0.71(-3.15%) |
Jan 15, 2016 | 22.79 | 22.52 | 22.52 | 22.52 | 1,400,800 | -1.30(-5.46%) |
Jan 14, 2016 | 24.52 | 25.20 | 21.77 | 23.82 | 2,042,661 | -0.36(-1.49%) |
Jan 13, 2016 | 27.60 | 27.77 | 24.00 | 24.18 | 1,521,668 | -3.27(-11.91%) |
Jan 12, 2016 | 26.83 | 28.13 | 26.12 | 27.45 | 1,159,172 | +1.31(+5.01%) |
Jan 11, 2016 | 29.37 | 29.76 | 25.33 | 26.14 | 1,816,961 | -3.03(-10.39%) |
Jan 08, 2016 | 30.15 | 31.46 | 29.03 | 29.17 | 749,421 | -0.66(-2.21%) |
Jan 07, 2016 | 29.57 | 30.35 | 29.18 | 29.83 | 1,183,774 | -0.97(-3.15%) |
Jan 06, 2016 | 31.13 | 31.61 | 30.22 | 30.80 | 996,934 | -0.90(-2.84%) |
Jan 05, 2016 | 33.50 | 34.00 | 31.38 | 31.70 | 1,192,106 | -1.67(-5.00%) |