Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 24.60 | 25.87 | 24.56 | 25.22 | 84,287 | +0.45(+1.82%) |
Feb 26, 2016 | 24.58 | 25.17 | 23.98 | 24.77 | 86,891 | +0.37(+1.51%) |
Feb 25, 2016 | 24.60 | 24.62 | 24.07 | 24.40 | 69,625 | -0.16(-0.66%) |
Feb 24, 2016 | 24.27 | 24.58 | 23.93 | 24.56 | 80,149 | +0.06(+0.27%) |
Feb 23, 2016 | 25.16 | 25.45 | 24.42 | 24.50 | 81,018 | -0.65(-2.59%) |
Feb 22, 2016 | 25.12 | 25.75 | 24.93 | 25.15 | 51,483 | +0.23(+0.91%) |
Feb 19, 2016 | 25.11 | 25.46 | 24.71 | 24.92 | 47,918 | -0.29(-1.16%) |
Feb 18, 2016 | 25.65 | 25.75 | 24.82 | 25.21 | 64,693 | -0.48(-1.87%) |
Feb 17, 2016 | 25.31 | 25.87 | 24.84 | 25.69 | 102,345 | +0.60(+2.40%) |
Feb 16, 2016 | 25.23 | 25.51 | 24.15 | 25.09 | 51,414 | +0.15(+0.62%) |
Feb 12, 2016 | 23.99 | 24.93 | 24.93 | 24.93 | 67,798 | +1.25(+5.28%) |
Feb 11, 2016 | 23.58 | 23.93 | 23.23 | 23.68 | 66,335 | -0.28(-1.19%) |
Feb 10, 2016 | 24.16 | 24.54 | 23.89 | 23.97 | 67,826 | -0.20(-0.81%) |
Feb 09, 2016 | 23.81 | 24.52 | 23.64 | 24.16 | 79,206 | -0.15(-0.63%) |
Feb 08, 2016 | 24.04 | 24.58 | 23.70 | 24.32 | 116,490 | -0.27(-1.09%) |
Feb 05, 2016 | 22.76 | 25.69 | 22.76 | 24.58 | 77,367 | -0.81(-3.20%) |
Feb 04, 2016 | 24.71 | 26.04 | 24.46 | 25.40 | 101,203 | +0.69(+2.80%) |
Feb 03, 2016 | 24.53 | 25.51 | 24.05 | 24.71 | 63,898 | +0.46(+1.88%) |
Feb 02, 2016 | 24.29 | 24.58 | 23.93 | 24.25 | 97,914 | -0.46(-1.84%) |
Feb 01, 2016 | 25.62 | 25.62 | 24.54 | 24.71 | 100,445 | -1.30(-5.00%) |
Jan 29, 2016 | 24.77 | 26.30 | 24.77 | 26.01 | 106,605 | +1.24(+5.02%) |
Jan 28, 2016 | 24.75 | 24.94 | 24.37 | 24.76 | 71,645 | +0.30(+1.23%) |
Jan 27, 2016 | 24.24 | 25.10 | 24.24 | 24.46 | 83,399 | -0.27(-1.08%) |
Jan 26, 2016 | 23.91 | 25.12 | 23.84 | 24.73 | 90,096 | +1.15(+4.86%) |
Jan 25, 2016 | 24.30 | 24.60 | 23.54 | 23.58 | 61,611 | -0.80(-3.27%) |
Jan 22, 2016 | 24.81 | 24.93 | 24.03 | 24.38 | 61,777 | +0.15(+0.60%) |
Jan 21, 2016 | 24.71 | 24.80 | 24.15 | 24.23 | 89,414 | -0.44(-1.78%) |
Jan 20, 2016 | 23.85 | 25.12 | 23.21 | 24.67 | 99,510 | +0.38(+1.57%) |
Jan 19, 2016 | 25.12 | 25.20 | 24.08 | 24.29 | 144,023 | -0.60(-2.42%) |
Jan 15, 2016 | 24.21 | 24.89 | 24.89 | 24.89 | 94,868 | -0.02(-0.07%) |
Jan 14, 2016 | 24.77 | 25.29 | 24.23 | 24.91 | 97,716 | +0.17(+0.69%) |
Jan 13, 2016 | 26.21 | 26.37 | 24.53 | 24.74 | 100,976 | -1.33(-5.11%) |
Jan 12, 2016 | 26.87 | 26.87 | 25.22 | 26.07 | 70,112 | -0.48(-1.81%) |
Jan 11, 2016 | 26.22 | 26.64 | 25.96 | 26.55 | 56,801 | +0.09(+0.34%) |
Jan 08, 2016 | 27.41 | 27.65 | 26.34 | 26.46 | 60,740 | -0.88(-3.21%) |
Jan 07, 2016 | 28.47 | 29.44 | 27.27 | 27.34 | 87,874 | -1.69(-5.82%) |
Jan 06, 2016 | 28.81 | 29.45 | 28.79 | 29.03 | 53,988 | -0.29(-1.00%) |
Jan 05, 2016 | 29.06 | 29.56 | 28.79 | 29.32 | 40,466 | -0.28(-0.93%) |
Jan 04, 2016 | 29.28 | 29.92 | 28.58 | 29.60 | 156,646 | -0.22(-0.74%) |
Dec 31, 2015 | 30.40 | 29.82 | 29.82 | 29.82 | 48,972 | -0.62(-2.03%) |
Dec 30, 2015 | 30.40 | 30.79 | 30.07 | 30.44 | 38,026 | -0.09(-0.29%) |
Dec 29, 2015 | 30.22 | 30.63 | 29.39 | 30.53 | 83,728 | +0.54(+1.82%) |
Dec 28, 2015 | 29.50 | 30.36 | 28.87 | 29.98 | 111,138 | +0.28(+0.93%) |
Dec 24, 2015 | 29.43 | 29.70 | 29.70 | 29.70 | 33,591 | +0.23(+0.77%) |
Dec 23, 2015 | 29.62 | 29.96 | 29.17 | 29.48 | 54,117 | +0.13(+0.44%) |
Dec 22, 2015 | 28.66 | 29.54 | 28.19 | 29.35 | 65,696 | +0.76(+2.67%) |
Dec 21, 2015 | 28.34 | 28.66 | 28.11 | 28.58 | 55,001 | +0.49(+1.74%) |
Dec 18, 2015 | 27.94 | 28.60 | 27.73 | 28.10 | 300,253 | -0.06(-0.23%) |
Dec 17, 2015 | 28.39 | 28.61 | 27.84 | 28.16 | 73,987 | -0.22(-0.77%) |
Dec 16, 2015 | 28.52 | 28.57 | 27.75 | 28.38 | 59,439 | -0.07(-0.23%) |
Dec 15, 2015 | 28.47 | 28.65 | 27.90 | 28.44 | 93,266 | +0.15(+0.52%) |
Dec 14, 2015 | 27.84 | 28.68 | 27.59 | 28.30 | 76,455 | +0.57(+2.05%) |
Dec 11, 2015 | 28.79 | 29.06 | 27.71 | 27.73 | 106,583 | -1.67(-5.69%) |
Dec 10, 2015 | 29.32 | 29.77 | 29.18 | 29.40 | 60,695 | +0.02(+0.06%) |
Dec 09, 2015 | 30.92 | 31.30 | 29.27 | 29.39 | 101,469 | -1.49(-4.82%) |
Dec 08, 2015 | 31.17 | 31.48 | 30.62 | 30.87 | 166,259 | -0.74(-2.34%) |
Dec 07, 2015 | 32.39 | 32.70 | 31.22 | 31.61 | 85,010 | -1.00(-3.06%) |
Dec 04, 2015 | 32.57 | 33.08 | 32.22 | 32.61 | 81,441 | -0.07(-0.22%) |
Dec 03, 2015 | 32.05 | 33.57 | 31.99 | 32.69 | 53,966 | +0.76(+2.37%) |
Dec 02, 2015 | 31.92 | 32.40 | 31.70 | 31.93 | 48,744 | -0.08(-0.25%) |