Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 24.71 | 24.88 | 24.25 | 24.62 | 68,241 | -0.20(-0.80%) |
Feb 26, 2016 | 24.79 | 24.93 | 24.72 | 24.82 | 6,577 | +0.13(+0.51%) |
Feb 25, 2016 | 25.09 | 25.12 | 24.67 | 24.69 | 12,188 | -0.24(-0.95%) |
Feb 24, 2016 | 24.60 | 24.95 | 24.60 | 24.93 | 10,165 | +0.13(+0.52%) |
Feb 23, 2016 | 24.84 | 24.95 | 24.72 | 24.80 | 10,245 | -0.20(-0.80%) |
Feb 22, 2016 | 24.88 | 25.00 | 24.83 | 25.00 | 11,931 | +0.33(+1.34%) |
Feb 19, 2016 | 24.88 | 24.98 | 24.60 | 24.67 | 11,607 | -0.26(-1.04%) |
Feb 18, 2016 | 24.57 | 24.98 | 24.52 | 24.93 | 18,990 | +0.42(+1.71%) |
Feb 17, 2016 | 24.62 | 24.69 | 24.51 | 24.51 | 6,910 | -0.08(-0.33%) |
Feb 16, 2016 | 23.79 | 24.60 | 23.79 | 24.59 | 18,837 | +1.10(+4.68%) |
Feb 12, 2016 | 23.31 | 23.49 | 23.49 | 23.49 | 17,800 | +0.00(+0.00%) |
Feb 11, 2016 | 24.40 | 24.50 | 23.08 | 23.49 | 23,130 | -1.15(-4.67%) |
Feb 10, 2016 | 24.50 | 24.78 | 24.50 | 24.64 | 10,582 | +0.22(+0.90%) |
Feb 09, 2016 | 24.40 | 24.46 | 24.17 | 24.42 | 7,313 | -0.13(-0.53%) |
Feb 08, 2016 | 25.17 | 25.17 | 24.50 | 24.55 | 14,688 | -0.73(-2.89%) |
Feb 05, 2016 | 25.19 | 25.39 | 24.95 | 25.28 | 7,674 | -0.12(-0.47%) |
Feb 04, 2016 | 25.21 | 25.40 | 25.16 | 25.40 | 9,063 | +0.19(+0.75%) |
Feb 03, 2016 | 25.50 | 25.50 | 25.20 | 25.21 | 20,467 | -0.23(-0.90%) |
Feb 02, 2016 | 25.10 | 25.44 | 25.10 | 25.44 | 5,821 | +0.10(+0.39%) |
Feb 01, 2016 | 25.28 | 25.39 | 25.00 | 25.34 | 8,785 | -0.05(-0.20%) |
Jan 29, 2016 | 25.12 | 25.40 | 25.12 | 25.39 | 5,816 | +0.37(+1.46%) |
Jan 28, 2016 | 25.10 | 25.10 | 24.93 | 25.02 | 5,205 | -0.01(-0.02%) |
Jan 27, 2016 | 25.14 | 25.20 | 24.93 | 25.03 | 6,325 | -0.12(-0.48%) |
Jan 26, 2016 | 25.19 | 25.20 | 25.08 | 25.15 | 6,926 | +0.03(+0.12%) |
Jan 25, 2016 | 25.03 | 25.19 | 25.02 | 25.12 | 7,440 | +0.00(+0.00%) |
Jan 22, 2016 | 25.20 | 25.20 | 25.01 | 25.12 | 10,447 | -0.07(-0.28%) |
Jan 21, 2016 | 24.91 | 25.20 | 24.67 | 25.19 | 10,898 | +0.30(+1.21%) |
Jan 20, 2016 | 24.57 | 24.89 | 24.17 | 24.89 | 26,385 | +0.11(+0.44%) |
Jan 19, 2016 | 24.90 | 24.90 | 24.58 | 24.78 | 14,590 | -0.07(-0.28%) |
Jan 15, 2016 | 25.00 | 24.85 | 24.85 | 24.85 | 24,800 | -0.32(-1.27%) |
Jan 14, 2016 | 25.37 | 25.37 | 25.10 | 25.17 | 8,389 | -0.12(-0.47%) |
Jan 13, 2016 | 25.24 | 25.40 | 25.01 | 25.29 | 7,556 | -0.04(-0.16%) |
Jan 12, 2016 | 25.41 | 25.41 | 25.11 | 25.33 | 8,114 | +0.07(+0.28%) |
Jan 11, 2016 | 25.27 | 25.35 | 25.25 | 25.26 | 4,063 | -0.14(-0.55%) |
Jan 08, 2016 | 25.32 | 25.46 | 25.23 | 25.40 | 5,629 | +0.02(+0.08%) |
Jan 07, 2016 | 25.32 | 25.45 | 25.24 | 25.38 | 8,448 | -0.09(-0.35%) |
Jan 06, 2016 | 25.44 | 25.68 | 25.34 | 25.47 | 6,075 | -0.20(-0.78%) |
Jan 05, 2016 | 25.43 | 25.92 | 25.43 | 25.67 | 11,749 | +0.27(+1.06%) |
Jan 04, 2016 | 25.14 | 25.54 | 25.13 | 25.40 | 8,463 | -0.01(-0.04%) |
Dec 31, 2015 | 25.16 | 25.41 | 25.41 | 25.41 | 9,500 | +0.25(+1.00%) |
Dec 30, 2015 | 25.15 | 25.16 | 25.15 | 25.16 | 421 | +0.12(+0.48%) |
Dec 29, 2015 | 24.87 | 25.19 | 24.87 | 25.04 | 8,592 | -0.15(-0.60%) |
Dec 28, 2015 | 25.12 | 25.30 | 25.12 | 25.19 | 5,281 | +0.01(+0.04%) |
Dec 24, 2015 | 25.13 | 25.18 | 25.18 | 25.18 | 4,400 | +0.16(+0.64%) |
Dec 23, 2015 | 25.08 | 25.09 | 24.96 | 25.02 | 4,474 | +0.10(+0.40%) |
Dec 22, 2015 | 25.09 | 25.10 | 24.92 | 24.92 | 16,573 | -0.17(-0.68%) |
Dec 21, 2015 | 25.07 | 25.16 | 24.92 | 25.09 | 10,872 | +0.21(+0.84%) |
Dec 18, 2015 | 25.07 | 25.10 | 24.80 | 24.88 | 37,965 | -0.23(-0.92%) |
Dec 17, 2015 | 25.15 | 25.27 | 25.04 | 25.11 | 14,114 | +0.01(+0.04%) |
Dec 16, 2015 | 25.01 | 25.45 | 24.85 | 25.10 | 16,780 | +0.25(+1.01%) |
Dec 15, 2015 | 24.85 | 24.99 | 24.81 | 24.85 | 8,639 | +0.04(+0.16%) |
Dec 14, 2015 | 25.28 | 25.30 | 24.80 | 24.81 | 42,502 | -0.51(-2.01%) |
Dec 11, 2015 | 25.26 | 25.33 | 25.26 | 25.32 | 9,117 | -0.04(-0.16%) |
Dec 10, 2015 | 25.36 | 25.49 | 25.30 | 25.36 | 10,831 | -0.07(-0.28%) |
Dec 09, 2015 | 25.53 | 25.53 | 25.37 | 25.43 | 4,802 | +0.03(+0.12%) |
Dec 08, 2015 | 25.49 | 25.53 | 25.40 | 25.40 | 4,124 | -0.02(-0.07%) |
Dec 07, 2015 | 25.43 | 25.53 | 25.40 | 25.42 | 2,421 | -0.05(-0.20%) |
Dec 04, 2015 | 25.49 | 25.59 | 25.47 | 25.47 | 11,065 | -0.01(-0.04%) |
Dec 03, 2015 | 25.83 | 25.83 | 25.48 | 25.48 | 10,634 | -0.22(-0.86%) |
Dec 02, 2015 | 25.67 | 25.70 | 25.57 | 25.70 | 6,372 | -0.11(-0.43%) |