Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 24.03 | 24.25 | 23.75 | 23.78 | 306,895 | -0.28(-1.15%) |
Feb 26, 2016 | 24.24 | 24.32 | 23.89 | 24.06 | 107,649 | -0.06(-0.26%) |
Feb 25, 2016 | 23.92 | 24.16 | 23.85 | 24.12 | 82,266 | +0.25(+1.07%) |
Feb 24, 2016 | 23.38 | 23.96 | 23.35 | 23.87 | 102,211 | +0.22(+0.91%) |
Feb 23, 2016 | 23.97 | 24.13 | 23.65 | 23.65 | 272,801 | -0.41(-1.70%) |
Feb 22, 2016 | 24.06 | 24.19 | 23.97 | 24.06 | 186,455 | +0.19(+0.81%) |
Feb 19, 2016 | 23.76 | 24.05 | 23.66 | 23.87 | 181,706 | +0.08(+0.36%) |
Feb 18, 2016 | 23.54 | 23.89 | 23.39 | 23.78 | 175,682 | +0.25(+1.05%) |
Feb 17, 2016 | 23.54 | 23.81 | 23.35 | 23.54 | 219,304 | +0.24(+1.03%) |
Feb 16, 2016 | 23.58 | 23.73 | 23.21 | 23.30 | 155,236 | -0.01(-0.03%) |
Feb 12, 2016 | 22.09 | 23.31 | 23.31 | 23.31 | 305,192 | +1.45(+6.64%) |
Feb 11, 2016 | 21.58 | 22.17 | 21.58 | 21.85 | 488,492 | +0.56(+2.61%) |
Feb 10, 2016 | 21.85 | 22.12 | 20.96 | 21.30 | 409,672 | -0.93(-4.20%) |
Feb 09, 2016 | 21.95 | 22.24 | 21.89 | 22.23 | 202,917 | -0.31(-1.37%) |
Feb 08, 2016 | 22.17 | 22.68 | 22.00 | 22.54 | 187,544 | +0.05(+0.24%) |
Feb 05, 2016 | 22.64 | 22.76 | 22.46 | 22.49 | 183,769 | -0.20(-0.88%) |
Feb 04, 2016 | 22.70 | 22.88 | 22.48 | 22.69 | 110,875 | -0.06(-0.27%) |
Feb 03, 2016 | 23.15 | 23.15 | 22.44 | 22.75 | 144,574 | -0.16(-0.71%) |
Feb 02, 2016 | 23.11 | 23.20 | 22.87 | 22.91 | 93,473 | -0.43(-1.85%) |
Feb 01, 2016 | 23.51 | 23.54 | 23.04 | 23.34 | 167,511 | -0.37(-1.56%) |
Jan 29, 2016 | 23.12 | 23.71 | 23.03 | 23.71 | 265,569 | +0.68(+2.95%) |
Jan 28, 2016 | 22.94 | 23.11 | 22.83 | 23.04 | 82,925 | +0.30(+1.32%) |
Jan 27, 2016 | 22.72 | 23.21 | 22.67 | 22.73 | 183,050 | +0.02(+0.07%) |
Jan 26, 2016 | 22.44 | 22.87 | 22.39 | 22.72 | 143,760 | +0.46(+2.05%) |
Jan 25, 2016 | 22.63 | 22.74 | 22.23 | 22.26 | 125,531 | -0.52(-2.30%) |
Jan 22, 2016 | 22.40 | 22.88 | 22.28 | 22.79 | 153,709 | +0.58(+2.61%) |
Jan 21, 2016 | 22.48 | 22.58 | 22.16 | 22.21 | 229,633 | -0.34(-1.51%) |
Jan 20, 2016 | 22.34 | 22.78 | 21.96 | 22.55 | 329,911 | -0.18(-0.78%) |
Jan 19, 2016 | 23.21 | 23.21 | 22.56 | 22.73 | 219,675 | -0.32(-1.41%) |
Jan 15, 2016 | 23.11 | 23.05 | 23.05 | 23.05 | 350,401 | -0.57(-2.42%) |
Jan 14, 2016 | 23.40 | 24.02 | 23.27 | 23.62 | 255,573 | +0.25(+1.06%) |
Jan 13, 2016 | 23.93 | 24.08 | 23.25 | 23.38 | 323,539 | -0.56(-2.32%) |
Jan 12, 2016 | 23.88 | 23.94 | 23.43 | 23.93 | 272,901 | +0.21(+0.88%) |
Jan 11, 2016 | 23.58 | 23.87 | 23.31 | 23.72 | 187,877 | +0.26(+1.12%) |
Jan 08, 2016 | 24.00 | 24.20 | 23.38 | 23.46 | 270,795 | -0.52(-2.16%) |
Jan 07, 2016 | 24.29 | 24.53 | 23.81 | 23.98 | 249,680 | -0.77(-3.12%) |
Jan 06, 2016 | 24.32 | 24.76 | 24.23 | 24.75 | 213,979 | +0.04(+0.16%) |
Jan 05, 2016 | 24.60 | 24.78 | 24.45 | 24.71 | 248,508 | +0.09(+0.38%) |
Jan 04, 2016 | 25.20 | 25.20 | 24.44 | 24.62 | 253,281 | -1.00(-3.89%) |
Dec 31, 2015 | 26.08 | 25.61 | 25.61 | 25.61 | 130,833 | -0.56(-2.12%) |
Dec 30, 2015 | 26.18 | 26.47 | 26.13 | 26.17 | 112,697 | -0.10(-0.38%) |
Dec 29, 2015 | 26.12 | 26.41 | 26.05 | 26.27 | 77,918 | +0.25(+0.95%) |
Dec 28, 2015 | 25.91 | 26.07 | 25.79 | 26.02 | 188,387 | -0.03(-0.12%) |
Dec 24, 2015 | 25.87 | 26.05 | 26.05 | 26.05 | 52,851 | +0.22(+0.87%) |
Dec 23, 2015 | 25.80 | 25.94 | 25.72 | 25.83 | 169,049 | +0.15(+0.60%) |
Dec 22, 2015 | 25.64 | 25.78 | 25.29 | 25.68 | 159,495 | +0.08(+0.33%) |
Dec 21, 2015 | 25.28 | 25.61 | 25.13 | 25.59 | 155,074 | +0.56(+2.25%) |
Dec 18, 2015 | 25.51 | 25.58 | 25.00 | 25.03 | 478,198 | -0.65(-2.53%) |
Dec 17, 2015 | 25.89 | 26.15 | 25.68 | 25.68 | 133,749 | -0.17(-0.66%) |
Dec 16, 2015 | 25.84 | 25.95 | 25.44 | 25.85 | 135,598 | +0.11(+0.42%) |
Dec 15, 2015 | 25.47 | 25.88 | 25.40 | 25.74 | 197,835 | +0.40(+1.57%) |
Dec 14, 2015 | 25.45 | 25.60 | 25.24 | 25.34 | 199,446 | -0.06(-0.24%) |
Dec 11, 2015 | 25.35 | 25.74 | 25.09 | 25.40 | 401,156 | -0.40(-1.54%) |
Dec 10, 2015 | 25.65 | 25.91 | 25.56 | 25.80 | 328,745 | +0.05(+0.18%) |
Dec 09, 2015 | 26.04 | 26.33 | 25.70 | 25.75 | 147,161 | -0.36(-1.38%) |
Dec 08, 2015 | 26.27 | 26.47 | 26.11 | 26.11 | 102,849 | -0.41(-1.56%) |
Dec 07, 2015 | 26.77 | 26.90 | 26.40 | 26.53 | 115,074 | -0.34(-1.26%) |
Dec 04, 2015 | 26.60 | 27.01 | 26.59 | 26.86 | 152,390 | +0.26(+0.98%) |
Dec 03, 2015 | 26.92 | 26.99 | 26.45 | 26.60 | 132,848 | -0.20(-0.74%) |
Dec 02, 2015 | 26.98 | 27.09 | 26.70 | 26.80 | 110,778 | -0.17(-0.63%) |