Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 21.83 | 22.64 | 19.25 | 19.70 | 499,591 | -3.92(-16.60%) |
Feb 26, 2016 | 23.21 | 23.76 | 22.99 | 23.62 | 125,910 | +0.64(+2.79%) |
Feb 25, 2016 | 22.35 | 23.23 | 22.35 | 22.98 | 105,993 | -0.26(-1.12%) |
Feb 24, 2016 | 22.60 | 23.31 | 22.60 | 23.24 | 119,968 | +0.29(+1.26%) |
Feb 23, 2016 | 23.41 | 23.54 | 22.90 | 22.95 | 99,358 | -0.45(-1.92%) |
Feb 22, 2016 | 23.05 | 23.66 | 23.00 | 23.40 | 89,507 | +0.47(+2.05%) |
Feb 19, 2016 | 22.85 | 23.15 | 22.70 | 22.93 | 84,125 | +0.14(+0.61%) |
Feb 18, 2016 | 22.67 | 23.17 | 22.53 | 22.79 | 59,777 | +0.10(+0.44%) |
Feb 17, 2016 | 22.99 | 23.20 | 22.40 | 22.69 | 107,856 | -0.30(-1.30%) |
Feb 16, 2016 | 23.76 | 23.80 | 22.33 | 22.99 | 78,848 | -0.26(-1.12%) |
Feb 12, 2016 | 23.02 | 23.25 | 23.25 | 23.25 | 106,000 | +0.38(+1.66%) |
Feb 11, 2016 | 22.56 | 23.24 | 22.28 | 22.87 | 110,272 | -0.03(-0.13%) |
Feb 10, 2016 | 23.00 | 24.08 | 22.85 | 22.90 | 432,798 | +0.11(+0.48%) |
Feb 09, 2016 | 21.57 | 22.92 | 21.14 | 22.79 | 106,013 | +0.98(+4.49%) |
Feb 08, 2016 | 21.54 | 21.95 | 20.56 | 21.81 | 173,317 | -0.03(-0.14%) |
Feb 05, 2016 | 23.09 | 23.17 | 21.82 | 21.84 | 130,506 | -1.33(-5.74%) |
Feb 04, 2016 | 22.73 | 23.26 | 22.51 | 23.17 | 110,575 | +0.23(+1.00%) |
Feb 03, 2016 | 23.23 | 23.23 | 22.34 | 22.94 | 78,089 | +0.08(+0.35%) |
Feb 02, 2016 | 23.30 | 23.51 | 22.64 | 22.86 | 113,443 | -0.83(-3.50%) |
Feb 01, 2016 | 23.80 | 23.80 | 23.00 | 23.69 | 109,740 | -0.23(-0.96%) |
Jan 29, 2016 | 23.84 | 24.11 | 23.00 | 23.92 | 290,318 | +0.11(+0.46%) |
Jan 28, 2016 | 23.90 | 23.99 | 22.85 | 23.81 | 172,577 | +1.04(+4.57%) |
Jan 27, 2016 | 22.90 | 23.66 | 22.20 | 22.77 | 144,691 | -0.35(-1.51%) |
Jan 26, 2016 | 22.71 | 23.17 | 22.10 | 23.12 | 58,206 | +0.30(+1.31%) |
Jan 25, 2016 | 23.50 | 23.99 | 22.49 | 22.82 | 113,164 | -1.12(-4.68%) |
Jan 22, 2016 | 23.15 | 24.09 | 23.04 | 23.94 | 161,791 | +1.02(+4.45%) |
Jan 21, 2016 | 22.02 | 23.15 | 21.87 | 22.92 | 91,504 | +0.83(+3.76%) |
Jan 20, 2016 | 21.54 | 22.61 | 21.17 | 22.09 | 135,729 | -0.03(-0.14%) |
Jan 19, 2016 | 21.85 | 22.23 | 21.42 | 22.12 | 104,098 | +0.29(+1.33%) |
Jan 15, 2016 | 21.84 | 21.83 | 21.83 | 21.83 | 140,800 | -0.69(-3.06%) |
Jan 14, 2016 | 22.02 | 22.73 | 21.73 | 22.52 | 127,485 | +0.72(+3.30%) |
Jan 13, 2016 | 23.48 | 23.63 | 21.58 | 21.80 | 139,863 | -1.68(-7.16%) |
Jan 12, 2016 | 23.46 | 23.52 | 22.73 | 23.48 | 181,017 | +0.15(+0.64%) |
Jan 11, 2016 | 23.92 | 23.95 | 22.82 | 23.33 | 109,123 | -0.39(-1.64%) |
Jan 08, 2016 | 23.74 | 24.02 | 23.46 | 23.72 | 99,341 | +0.11(+0.47%) |
Jan 07, 2016 | 23.29 | 24.10 | 22.67 | 23.61 | 143,500 | -0.18(-0.76%) |
Jan 06, 2016 | 24.06 | 24.09 | 23.47 | 23.79 | 149,480 | -0.21(-0.88%) |
Jan 05, 2016 | 23.20 | 24.09 | 22.99 | 24.00 | 159,925 | +0.90(+3.90%) |
Jan 04, 2016 | 23.07 | 23.72 | 22.19 | 23.10 | 156,737 | -0.44(-1.87%) |
Dec 31, 2015 | 23.61 | 23.54 | 23.54 | 23.54 | 137,100 | -0.20(-0.84%) |
Dec 30, 2015 | 23.64 | 24.34 | 23.26 | 23.74 | 208,256 | +0.06(+0.25%) |
Dec 29, 2015 | 23.31 | 23.69 | 23.01 | 23.68 | 78,348 | +0.42(+1.81%) |
Dec 28, 2015 | 23.41 | 23.47 | 23.02 | 23.26 | 79,351 | -0.49(-2.06%) |
Dec 24, 2015 | 24.00 | 23.75 | 23.75 | 23.75 | 58,100 | -0.23(-0.96%) |
Dec 23, 2015 | 23.05 | 23.98 | 22.94 | 23.98 | 127,094 | +0.92(+3.99%) |
Dec 22, 2015 | 23.26 | 23.26 | 22.71 | 23.06 | 102,729 | -0.29(-1.24%) |
Dec 21, 2015 | 23.64 | 23.67 | 22.48 | 23.35 | 165,546 | -0.36(-1.52%) |
Dec 18, 2015 | 22.34 | 23.71 | 22.03 | 23.71 | 391,829 | +1.23(+5.47%) |
Dec 17, 2015 | 23.95 | 23.95 | 22.25 | 22.48 | 137,143 | -1.40(-5.86%) |
Dec 16, 2015 | 24.26 | 24.26 | 23.31 | 23.88 | 159,726 | -0.17(-0.71%) |
Dec 15, 2015 | 23.31 | 24.22 | 22.98 | 24.05 | 245,770 | +0.84(+3.62%) |
Dec 14, 2015 | 23.09 | 23.50 | 22.77 | 23.21 | 142,018 | +0.12(+0.52%) |
Dec 11, 2015 | 23.25 | 23.76 | 22.88 | 23.09 | 234,913 | -0.79(-3.31%) |
Dec 10, 2015 | 23.50 | 24.13 | 23.28 | 23.88 | 255,039 | +0.50(+2.14%) |
Dec 09, 2015 | 22.39 | 23.53 | 22.27 | 23.38 | 251,056 | +0.76(+3.36%) |
Dec 08, 2015 | 21.34 | 22.71 | 21.08 | 22.62 | 212,305 | +1.05(+4.87%) |
Dec 07, 2015 | 23.62 | 23.75 | 21.00 | 21.57 | 371,546 | -2.05(-8.68%) |
Dec 04, 2015 | 23.45 | 24.02 | 22.94 | 23.62 | 189,072 | +0.28(+1.20%) |
Dec 03, 2015 | 23.72 | 23.88 | 22.85 | 23.34 | 176,553 | -0.38(-1.60%) |
Dec 02, 2015 | 24.50 | 24.52 | 23.71 | 23.72 | 196,058 | -0.78(-3.18%) |