Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 24.02 | 24.23 | 23.74 | 23.77 | 307,078 | -0.28(-1.15%) |
Feb 26, 2016 | 24.23 | 24.30 | 23.88 | 24.05 | 107,713 | -0.06(-0.26%) |
Feb 25, 2016 | 23.91 | 24.14 | 23.83 | 24.11 | 82,315 | +0.25(+1.07%) |
Feb 24, 2016 | 23.36 | 23.95 | 23.34 | 23.86 | 102,272 | +0.22(+0.91%) |
Feb 23, 2016 | 23.96 | 24.12 | 23.64 | 23.64 | 272,965 | -0.41(-1.70%) |
Feb 22, 2016 | 24.05 | 24.17 | 23.96 | 24.05 | 186,566 | +0.19(+0.81%) |
Feb 19, 2016 | 23.75 | 24.03 | 23.65 | 23.86 | 181,815 | +0.08(+0.36%) |
Feb 18, 2016 | 23.52 | 23.88 | 23.38 | 23.77 | 175,787 | +0.25(+1.05%) |
Feb 17, 2016 | 23.52 | 23.79 | 23.34 | 23.52 | 219,436 | +0.24(+1.03%) |
Feb 16, 2016 | 23.57 | 23.72 | 23.19 | 23.28 | 155,329 | -0.01(-0.03%) |
Feb 12, 2016 | 22.07 | 23.29 | 23.29 | 23.29 | 305,375 | +1.45(+6.64%) |
Feb 11, 2016 | 21.57 | 22.16 | 21.57 | 21.84 | 488,784 | +0.56(+2.61%) |
Feb 10, 2016 | 21.83 | 22.10 | 20.95 | 21.29 | 409,917 | -0.93(-4.20%) |
Feb 09, 2016 | 21.94 | 22.23 | 21.87 | 22.22 | 203,038 | -0.31(-1.37%) |
Feb 08, 2016 | 22.16 | 22.67 | 21.99 | 22.53 | 187,656 | +0.05(+0.24%) |
Feb 05, 2016 | 22.63 | 22.74 | 22.44 | 22.47 | 183,879 | -0.20(-0.88%) |
Feb 04, 2016 | 22.69 | 22.87 | 22.47 | 22.67 | 110,942 | -0.06(-0.27%) |
Feb 03, 2016 | 23.14 | 23.14 | 22.43 | 22.74 | 144,660 | -0.16(-0.71%) |
Feb 02, 2016 | 23.09 | 23.18 | 22.86 | 22.90 | 93,529 | -0.43(-1.85%) |
Feb 01, 2016 | 23.50 | 23.52 | 23.03 | 23.33 | 167,611 | -0.37(-1.56%) |
Jan 29, 2016 | 23.11 | 23.70 | 23.01 | 23.70 | 265,728 | +0.68(+2.95%) |
Jan 28, 2016 | 22.93 | 23.09 | 22.81 | 23.02 | 82,975 | +0.30(+1.32%) |
Jan 27, 2016 | 22.71 | 23.20 | 22.65 | 22.72 | 183,160 | +0.02(+0.07%) |
Jan 26, 2016 | 22.43 | 22.86 | 22.38 | 22.71 | 143,846 | +0.46(+2.05%) |
Jan 25, 2016 | 22.62 | 22.72 | 22.22 | 22.25 | 125,607 | -0.52(-2.30%) |
Jan 22, 2016 | 22.39 | 22.87 | 22.27 | 22.77 | 153,801 | +0.58(+2.61%) |
Jan 21, 2016 | 22.47 | 22.57 | 22.15 | 22.20 | 229,770 | -0.34(-1.51%) |
Jan 20, 2016 | 22.33 | 22.77 | 21.95 | 22.54 | 330,108 | -0.18(-0.78%) |
Jan 19, 2016 | 23.20 | 23.20 | 22.55 | 22.71 | 219,806 | -0.32(-1.41%) |
Jan 15, 2016 | 23.09 | 23.04 | 23.04 | 23.04 | 350,611 | -0.57(-2.42%) |
Jan 14, 2016 | 23.38 | 24.00 | 23.25 | 23.61 | 255,726 | +0.25(+1.06%) |
Jan 13, 2016 | 23.92 | 24.06 | 23.24 | 23.36 | 323,733 | -0.56(-2.32%) |
Jan 12, 2016 | 23.87 | 23.92 | 23.42 | 23.92 | 273,064 | +0.21(+0.88%) |
Jan 11, 2016 | 23.57 | 23.86 | 23.30 | 23.71 | 187,990 | +0.26(+1.12%) |
Jan 08, 2016 | 23.99 | 24.19 | 23.36 | 23.45 | 270,957 | -0.52(-2.16%) |
Jan 07, 2016 | 24.27 | 24.51 | 23.79 | 23.96 | 249,829 | -0.77(-3.12%) |
Jan 06, 2016 | 24.30 | 24.74 | 24.22 | 24.73 | 214,107 | +0.04(+0.16%) |
Jan 05, 2016 | 24.59 | 24.77 | 24.43 | 24.70 | 248,656 | +0.09(+0.38%) |
Jan 04, 2016 | 25.18 | 25.18 | 24.43 | 24.60 | 253,433 | -1.00(-3.89%) |
Dec 31, 2015 | 26.06 | 25.60 | 25.60 | 25.60 | 130,912 | -0.56(-2.12%) |
Dec 30, 2015 | 26.16 | 26.45 | 26.12 | 26.15 | 112,764 | -0.10(-0.38%) |
Dec 29, 2015 | 26.11 | 26.39 | 26.04 | 26.25 | 77,965 | +0.25(+0.95%) |
Dec 28, 2015 | 25.89 | 26.05 | 25.78 | 26.01 | 188,500 | -0.03(-0.12%) |
Dec 24, 2015 | 25.85 | 26.04 | 26.04 | 26.04 | 52,883 | +0.22(+0.87%) |
Dec 23, 2015 | 25.78 | 25.92 | 25.71 | 25.81 | 169,150 | +0.15(+0.60%) |
Dec 22, 2015 | 25.63 | 25.76 | 25.27 | 25.66 | 159,591 | +0.08(+0.33%) |
Dec 21, 2015 | 25.27 | 25.59 | 25.11 | 25.58 | 155,167 | +0.56(+2.25%) |
Dec 18, 2015 | 25.49 | 25.57 | 24.99 | 25.01 | 478,484 | -0.65(-2.53%) |
Dec 17, 2015 | 25.88 | 26.13 | 25.66 | 25.66 | 133,829 | -0.17(-0.66%) |
Dec 16, 2015 | 25.82 | 25.93 | 25.42 | 25.83 | 135,679 | +0.11(+0.42%) |
Dec 15, 2015 | 25.45 | 25.86 | 25.39 | 25.72 | 197,953 | +0.40(+1.57%) |
Dec 14, 2015 | 25.44 | 25.59 | 25.23 | 25.32 | 199,566 | -0.06(-0.24%) |
Dec 11, 2015 | 25.33 | 25.72 | 25.08 | 25.39 | 401,396 | -0.40(-1.54%) |
Dec 10, 2015 | 25.64 | 25.89 | 25.54 | 25.78 | 328,942 | +0.05(+0.18%) |
Dec 09, 2015 | 26.02 | 26.31 | 25.68 | 25.74 | 147,249 | -0.36(-1.38%) |
Dec 08, 2015 | 26.25 | 26.46 | 26.10 | 26.10 | 102,910 | -0.41(-1.56%) |
Dec 07, 2015 | 26.76 | 26.88 | 26.38 | 26.51 | 115,143 | -0.34(-1.25%) |
Dec 04, 2015 | 26.58 | 26.99 | 26.57 | 26.85 | 152,481 | +0.26(+0.98%) |
Dec 03, 2015 | 26.90 | 26.97 | 26.44 | 26.59 | 132,927 | -0.20(-0.74%) |
Dec 02, 2015 | 26.96 | 27.08 | 26.69 | 26.79 | 110,844 | -0.17(-0.62%) |