Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 24.84 | 25.68 | 24.36 | 25.53 | 480,812 | +1.01(+4.13%) |
Feb 26, 2016 | 23.97 | 25.28 | 23.74 | 24.51 | 509,141 | +0.73(+3.08%) |
Feb 25, 2016 | 23.86 | 24.04 | 22.99 | 23.78 | 305,447 | +0.02(+0.08%) |
Feb 24, 2016 | 22.78 | 23.84 | 22.21 | 23.76 | 398,352 | +0.38(+1.61%) |
Feb 23, 2016 | 23.07 | 23.69 | 22.75 | 23.39 | 395,457 | +0.31(+1.34%) |
Feb 22, 2016 | 22.51 | 23.41 | 22.35 | 23.08 | 485,791 | +1.04(+4.73%) |
Feb 19, 2016 | 22.60 | 22.60 | 21.44 | 22.04 | 307,643 | -0.69(-3.05%) |
Feb 18, 2016 | 22.63 | 22.74 | 21.45 | 22.73 | 210,359 | +0.46(+2.08%) |
Feb 17, 2016 | 21.88 | 22.27 | 21.09 | 22.27 | 347,608 | +1.05(+4.95%) |
Feb 16, 2016 | 21.21 | 21.24 | 20.35 | 21.22 | 271,183 | +1.11(+5.52%) |
Feb 12, 2016 | 19.00 | 20.11 | 20.11 | 20.11 | 378,291 | +0.92(+4.77%) |
Feb 11, 2016 | 19.77 | 19.85 | 18.53 | 19.19 | 487,525 | -1.17(-5.73%) |
Feb 10, 2016 | 20.04 | 20.78 | 19.84 | 20.36 | 437,128 | -0.07(-0.33%) |
Feb 09, 2016 | 20.18 | 20.47 | 19.46 | 20.42 | 691,431 | -0.21(-1.03%) |
Feb 08, 2016 | 20.63 | 21.04 | 19.40 | 20.64 | 631,985 | -0.45(-2.15%) |
Feb 05, 2016 | 21.41 | 21.49 | 20.48 | 21.09 | 694,897 | -0.41(-1.93%) |
Feb 04, 2016 | 21.22 | 21.97 | 21.02 | 21.50 | 224,878 | +0.14(+0.68%) |
Feb 03, 2016 | 21.17 | 21.54 | 20.62 | 21.36 | 449,777 | +0.31(+1.47%) |
Feb 02, 2016 | 21.93 | 21.99 | 20.75 | 21.05 | 577,559 | -1.06(-4.80%) |
Feb 01, 2016 | 22.58 | 22.78 | 21.46 | 22.11 | 323,194 | -0.75(-3.29%) |
Jan 29, 2016 | 22.13 | 23.01 | 21.93 | 22.86 | 263,014 | +0.97(+4.45%) |
Jan 28, 2016 | 22.10 | 23.12 | 21.51 | 21.89 | 361,510 | -0.12(-0.53%) |
Jan 27, 2016 | 22.12 | 22.49 | 21.47 | 22.01 | 412,851 | -0.21(-0.95%) |
Jan 26, 2016 | 21.92 | 22.68 | 21.59 | 22.22 | 316,746 | +0.32(+1.45%) |
Jan 25, 2016 | 22.51 | 23.21 | 21.80 | 21.90 | 263,325 | -0.60(-2.66%) |
Jan 22, 2016 | 21.93 | 22.69 | 21.55 | 22.50 | 396,945 | +1.29(+6.09%) |
Jan 21, 2016 | 20.18 | 21.84 | 19.80 | 21.21 | 317,563 | +1.24(+6.23%) |
Jan 20, 2016 | 20.52 | 21.50 | 19.31 | 19.96 | 810,951 | -1.59(-7.38%) |
Jan 19, 2016 | 22.24 | 22.33 | 20.82 | 21.55 | 447,123 | -0.92(-4.08%) |
Jan 15, 2016 | 21.50 | 22.47 | 22.47 | 22.47 | 277,392 | -0.32(-1.40%) |
Jan 14, 2016 | 21.85 | 22.79 | 21.34 | 22.79 | 216,051 | +0.60(+2.69%) |
Jan 13, 2016 | 22.85 | 24.05 | 21.85 | 22.19 | 617,260 | -0.62(-2.71%) |
Jan 12, 2016 | 23.51 | 23.80 | 21.00 | 22.81 | 503,336 | -0.54(-2.31%) |
Jan 11, 2016 | 24.35 | 24.49 | 22.85 | 23.35 | 219,264 | -1.15(-4.69%) |
Jan 08, 2016 | 24.59 | 25.12 | 24.42 | 24.49 | 201,009 | +0.12(+0.48%) |
Jan 07, 2016 | 24.76 | 25.07 | 24.16 | 24.38 | 309,511 | -0.68(-2.69%) |
Jan 06, 2016 | 24.32 | 25.36 | 24.32 | 25.05 | 389,958 | +0.13(+0.50%) |
Jan 05, 2016 | 24.71 | 25.25 | 24.30 | 24.93 | 164,347 | +0.12(+0.47%) |
Jan 04, 2016 | 24.34 | 25.51 | 24.34 | 24.81 | 329,962 | -0.33(-1.30%) |
Dec 31, 2015 | 24.11 | 25.14 | 25.14 | 25.14 | 388,038 | +0.70(+2.88%) |
Dec 30, 2015 | 23.56 | 24.33 | 22.99 | 24.44 | 696,647 | +0.19(+0.80%) |
Dec 29, 2015 | 25.47 | 25.54 | 24.01 | 24.24 | 525,979 | -1.22(-4.77%) |
Dec 28, 2015 | 25.92 | 26.06 | 24.99 | 25.46 | 658,446 | -1.05(-3.96%) |
Dec 24, 2015 | 26.18 | 26.51 | 26.51 | 26.51 | 320,323 | +0.37(+1.40%) |
Dec 23, 2015 | 23.98 | 26.38 | 23.86 | 26.14 | 697,197 | +2.40(+10.11%) |
Dec 22, 2015 | 22.63 | 24.29 | 22.55 | 23.74 | 582,182 | +1.11(+4.90%) |
Dec 21, 2015 | 20.74 | 22.83 | 20.57 | 22.63 | 509,865 | +1.66(+7.91%) |
Dec 18, 2015 | 19.50 | 21.01 | 19.43 | 20.97 | 678,040 | +1.20(+6.05%) |
Dec 17, 2015 | 21.17 | 21.31 | 19.66 | 19.78 | 459,024 | -1.64(-7.65%) |
Dec 16, 2015 | 20.79 | 21.60 | 20.64 | 21.42 | 347,328 | +0.57(+2.73%) |
Dec 15, 2015 | 21.70 | 21.76 | 20.79 | 20.85 | 390,262 | -0.34(-1.59%) |
Dec 14, 2015 | 21.38 | 21.66 | 20.75 | 21.19 | 376,167 | -0.45(-2.09%) |
Dec 11, 2015 | 21.83 | 22.08 | 21.22 | 21.64 | 226,803 | -0.60(-2.69%) |
Dec 10, 2015 | 22.11 | 23.30 | 22.11 | 22.24 | 357,126 | -0.08(-0.35%) |
Dec 09, 2015 | 21.08 | 22.57 | 21.08 | 22.31 | 417,943 | +1.08(+5.09%) |
Dec 08, 2015 | 20.68 | 21.52 | 19.61 | 21.23 | 420,654 | +0.14(+0.69%) |
Dec 07, 2015 | 22.85 | 22.89 | 20.73 | 21.09 | 824,875 | -2.15(-9.25%) |
Dec 04, 2015 | 24.00 | 24.35 | 23.24 | 23.24 | 488,195 | -0.92(-3.79%) |
Dec 03, 2015 | 24.50 | 24.73 | 24.15 | 24.16 | 388,867 | -0.35(-1.42%) |
Dec 02, 2015 | 24.46 | 24.71 | 24.14 | 24.50 | 318,979 | -0.15(-0.63%) |