Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 24.42 | 24.42 | 23.88 | 24.03 | 574,199 | +0.03(+0.13%) |
Feb 26, 2016 | 24.26 | 24.50 | 23.98 | 24.00 | 449,323 | -0.25(-1.03%) |
Feb 25, 2016 | 24.24 | 24.42 | 24.15 | 24.25 | 421,755 | -0.01(-0.04%) |
Feb 24, 2016 | 24.04 | 24.58 | 23.39 | 24.26 | 918,217 | +0.18(+0.75%) |
Feb 23, 2016 | 24.85 | 24.85 | 23.89 | 24.08 | 460,402 | -0.12(-0.50%) |
Feb 22, 2016 | 24.55 | 24.58 | 23.93 | 24.20 | 678,857 | +0.33(+1.38%) |
Feb 19, 2016 | 24.13 | 24.39 | 23.72 | 23.87 | 574,080 | -0.52(-2.13%) |
Feb 18, 2016 | 24.51 | 24.75 | 24.19 | 24.39 | 483,410 | +0.00(+0.00%) |
Feb 17, 2016 | 24.00 | 25.00 | 23.59 | 24.39 | 947,557 | +0.58(+2.44%) |
Feb 16, 2016 | 23.51 | 23.91 | 23.12 | 23.81 | 607,416 | +0.70(+3.03%) |
Feb 12, 2016 | 23.11 | 23.11 | 23.11 | 23.11 | 436,100 | +0.08(+0.35%) |
Feb 11, 2016 | 23.89 | 24.26 | 22.72 | 23.03 | 469,803 | -0.94(-3.92%) |
Feb 10, 2016 | 23.18 | 24.03 | 23.07 | 23.97 | 657,226 | +0.97(+4.22%) |
Feb 09, 2016 | 23.39 | 24.07 | 22.89 | 23.00 | 721,093 | -0.56(-2.38%) |
Feb 08, 2016 | 23.50 | 23.67 | 22.50 | 23.56 | 813,145 | -0.23(-0.97%) |
Feb 05, 2016 | 23.75 | 24.40 | 23.14 | 23.79 | 1,759,368 | +1.59(+7.16%) |
Feb 04, 2016 | 21.67 | 23.74 | 21.22 | 22.20 | 1,529,451 | +0.42(+1.93%) |
Feb 03, 2016 | 21.50 | 22.00 | 20.60 | 21.78 | 1,226,908 | +0.67(+3.17%) |
Feb 02, 2016 | 21.02 | 22.21 | 20.70 | 21.11 | 1,371,431 | +0.68(+3.33%) |
Feb 01, 2016 | 19.72 | 20.50 | 19.65 | 20.43 | 627,374 | +0.70(+3.55%) |
Jan 29, 2016 | 19.64 | 20.20 | 19.50 | 19.73 | 1,119,422 | +0.13(+0.66%) |
Jan 28, 2016 | 19.70 | 20.05 | 18.99 | 19.60 | 382,960 | -0.09(-0.46%) |
Jan 27, 2016 | 19.97 | 20.19 | 19.53 | 19.69 | 311,749 | -0.29(-1.45%) |
Jan 26, 2016 | 19.55 | 20.31 | 19.55 | 19.98 | 382,553 | +0.53(+2.72%) |
Jan 25, 2016 | 19.55 | 19.76 | 19.37 | 19.45 | 170,025 | -0.19(-0.97%) |
Jan 22, 2016 | 19.08 | 19.67 | 18.90 | 19.64 | 314,532 | +0.83(+4.41%) |
Jan 21, 2016 | 18.92 | 19.23 | 18.59 | 18.81 | 526,182 | -0.01(-0.05%) |
Jan 20, 2016 | 18.71 | 18.84 | 18.10 | 18.82 | 299,319 | -0.17(-0.90%) |
Jan 19, 2016 | 19.44 | 19.95 | 18.71 | 18.99 | 417,408 | -0.42(-2.16%) |
Jan 15, 2016 | 19.14 | 19.41 | 19.41 | 19.41 | 438,500 | +0.09(+0.47%) |
Jan 14, 2016 | 19.43 | 19.62 | 18.65 | 19.32 | 389,467 | -0.30(-1.53%) |
Jan 13, 2016 | 19.67 | 19.98 | 19.06 | 19.62 | 242,611 | +0.04(+0.20%) |
Jan 12, 2016 | 20.36 | 20.73 | 19.20 | 19.58 | 410,638 | -0.05(-0.25%) |
Jan 11, 2016 | 19.71 | 20.06 | 19.42 | 19.63 | 520,680 | +0.07(+0.36%) |
Jan 08, 2016 | 19.33 | 20.70 | 19.15 | 19.56 | 705,900 | -0.99(-4.82%) |
Jan 07, 2016 | 21.36 | 21.79 | 20.47 | 20.55 | 552,511 | -1.09(-5.04%) |
Jan 06, 2016 | 21.20 | 22.17 | 21.05 | 21.64 | 529,322 | +0.10(+0.46%) |
Jan 05, 2016 | 22.20 | 22.64 | 21.25 | 21.54 | 397,768 | -0.79(-3.54%) |
Jan 04, 2016 | 21.72 | 22.61 | 21.50 | 22.33 | 425,813 | +0.31(+1.41%) |
Dec 31, 2015 | 22.34 | 22.02 | 22.02 | 22.02 | 221,700 | -0.54(-2.39%) |
Dec 30, 2015 | 21.85 | 22.60 | 21.77 | 22.56 | 295,465 | +0.56(+2.55%) |
Dec 29, 2015 | 21.50 | 22.00 | 21.23 | 22.00 | 188,999 | +0.60(+2.80%) |
Dec 28, 2015 | 20.65 | 21.41 | 20.58 | 21.40 | 295,367 | +0.62(+2.98%) |
Dec 24, 2015 | 20.95 | 20.78 | 20.78 | 20.78 | 73,500 | -0.23(-1.09%) |
Dec 23, 2015 | 20.76 | 21.24 | 20.50 | 21.01 | 375,741 | +0.23(+1.11%) |
Dec 22, 2015 | 21.00 | 21.34 | 20.60 | 20.78 | 391,304 | -0.22(-1.05%) |
Dec 21, 2015 | 21.05 | 21.40 | 20.87 | 21.00 | 521,175 | -0.04(-0.19%) |
Dec 18, 2015 | 21.95 | 21.97 | 20.70 | 21.04 | 776,966 | -0.78(-3.57%) |
Dec 17, 2015 | 21.75 | 22.22 | 21.50 | 21.82 | 596,101 | +0.26(+1.21%) |
Dec 16, 2015 | 20.31 | 21.86 | 20.30 | 21.56 | 486,191 | +1.33(+6.57%) |
Dec 15, 2015 | 19.75 | 20.32 | 19.50 | 20.23 | 273,703 | +0.48(+2.43%) |
Dec 14, 2015 | 20.24 | 20.78 | 19.62 | 19.75 | 452,503 | -0.59(-2.90%) |
Dec 11, 2015 | 19.85 | 20.72 | 19.51 | 20.34 | 703,347 | +0.80(+4.09%) |
Dec 10, 2015 | 19.67 | 19.80 | 19.44 | 19.54 | 1,319,079 | -0.57(-2.83%) |
Dec 09, 2015 | 20.81 | 20.86 | 19.89 | 20.11 | 294,003 | -0.67(-3.22%) |
Dec 08, 2015 | 20.13 | 20.81 | 19.97 | 20.78 | 268,484 | +0.48(+2.36%) |
Dec 07, 2015 | 20.20 | 20.77 | 19.50 | 20.30 | 229,783 | -0.02(-0.10%) |
Dec 04, 2015 | 19.85 | 20.69 | 19.79 | 20.32 | 912,563 | +0.51(+2.57%) |
Dec 03, 2015 | 19.91 | 20.10 | 19.55 | 19.81 | 201,870 | -0.13(-0.65%) |
Dec 02, 2015 | 19.93 | 20.03 | 19.82 | 19.94 | 145,468 | -0.06(-0.30%) |