Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 23.50 | 25.59 | 23.41 | 23.47 | 63,368 | -0.15(-0.65%) |
Feb 26, 2016 | 23.36 | 24.19 | 22.36 | 23.62 | 45,657 | +0.38(+1.62%) |
Feb 25, 2016 | 22.74 | 23.37 | 22.39 | 23.25 | 58,564 | +0.61(+2.68%) |
Feb 24, 2016 | 22.81 | 22.89 | 21.97 | 22.64 | 95,944 | -0.44(-1.89%) |
Feb 23, 2016 | 23.72 | 23.87 | 22.44 | 23.08 | 63,522 | -0.83(-3.46%) |
Feb 22, 2016 | 23.44 | 24.10 | 23.05 | 23.90 | 78,034 | +0.67(+2.90%) |
Feb 19, 2016 | 22.80 | 23.77 | 22.80 | 23.23 | 146,293 | +0.38(+1.68%) |
Feb 18, 2016 | 24.22 | 24.37 | 22.70 | 22.85 | 88,034 | -1.14(-4.73%) |
Feb 17, 2016 | 24.39 | 24.70 | 23.60 | 23.98 | 59,092 | -0.03(-0.11%) |
Feb 16, 2016 | 23.96 | 24.38 | 23.68 | 24.01 | 66,225 | +0.41(+1.74%) |
Feb 12, 2016 | 23.32 | 23.60 | 23.60 | 23.60 | 81,788 | +0.80(+3.52%) |
Feb 11, 2016 | 23.29 | 23.31 | 22.39 | 22.79 | 56,874 | -0.97(-4.09%) |
Feb 10, 2016 | 23.90 | 24.90 | 23.65 | 23.77 | 66,921 | +0.06(+0.25%) |
Feb 09, 2016 | 23.09 | 23.85 | 22.82 | 23.71 | 43,556 | +0.13(+0.54%) |
Feb 08, 2016 | 23.32 | 23.78 | 22.64 | 23.58 | 48,298 | +0.02(+0.07%) |
Feb 05, 2016 | 24.95 | 24.95 | 23.56 | 23.56 | 54,567 | -1.32(-5.32%) |
Feb 04, 2016 | 25.17 | 25.92 | 24.40 | 24.89 | 53,541 | -0.26(-1.02%) |
Feb 03, 2016 | 24.93 | 25.62 | 24.25 | 25.14 | 100,409 | +0.61(+2.50%) |
Feb 02, 2016 | 24.89 | 24.89 | 24.00 | 24.53 | 83,366 | -0.66(-2.64%) |
Feb 01, 2016 | 25.26 | 25.78 | 24.08 | 25.19 | 83,380 | -0.26(-1.04%) |
Jan 29, 2016 | 28.00 | 28.00 | 24.93 | 25.46 | 131,171 | -2.69(-9.56%) |
Jan 28, 2016 | 25.21 | 29.75 | 25.21 | 28.15 | 213,348 | +4.10(+17.06%) |
Jan 27, 2016 | 23.92 | 24.38 | 23.37 | 24.04 | 182,633 | +0.27(+1.15%) |
Jan 26, 2016 | 23.64 | 24.01 | 23.52 | 23.77 | 90,174 | +0.21(+0.90%) |
Jan 25, 2016 | 24.84 | 24.84 | 23.23 | 23.56 | 60,750 | -1.34(-5.40%) |
Jan 22, 2016 | 25.98 | 25.98 | 24.79 | 24.90 | 75,352 | -0.48(-1.88%) |
Jan 21, 2016 | 23.99 | 25.52 | 23.60 | 25.38 | 227,033 | +1.53(+6.42%) |
Jan 20, 2016 | 24.04 | 24.04 | 23.24 | 23.85 | 131,996 | -0.85(-3.45%) |
Jan 19, 2016 | 25.48 | 25.48 | 24.41 | 24.70 | 49,421 | -0.38(-1.53%) |
Jan 15, 2016 | 25.18 | 25.08 | 25.08 | 25.08 | 95,522 | -0.86(-3.31%) |
Jan 14, 2016 | 25.69 | 26.09 | 25.23 | 25.94 | 75,827 | +0.41(+1.60%) |
Jan 13, 2016 | 27.23 | 27.26 | 25.31 | 25.53 | 67,268 | -0.96(-3.63%) |
Jan 12, 2016 | 27.02 | 27.02 | 26.05 | 26.50 | 50,475 | -0.26(-0.99%) |
Jan 11, 2016 | 26.44 | 26.85 | 26.01 | 26.76 | 59,635 | +0.56(+2.14%) |
Jan 08, 2016 | 26.64 | 26.89 | 26.06 | 26.20 | 297,875 | -0.27(-1.03%) |
Jan 07, 2016 | 26.16 | 26.76 | 26.16 | 26.47 | 54,258 | -0.25(-0.92%) |
Jan 06, 2016 | 26.45 | 27.24 | 26.45 | 26.72 | 137,478 | -0.16(-0.60%) |
Jan 05, 2016 | 26.87 | 27.25 | 26.72 | 26.88 | 80,129 | +0.07(+0.25%) |
Jan 04, 2016 | 26.55 | 26.87 | 26.12 | 26.81 | 81,590 | -0.43(-1.56%) |
Dec 31, 2015 | 27.69 | 27.24 | 27.24 | 27.24 | 104,452 | -0.60(-2.14%) |
Dec 30, 2015 | 28.49 | 28.58 | 27.72 | 27.83 | 49,460 | -0.75(-2.62%) |
Dec 29, 2015 | 28.71 | 28.72 | 28.38 | 28.58 | 26,962 | +0.13(+0.45%) |
Dec 28, 2015 | 28.08 | 28.70 | 27.81 | 28.45 | 27,517 | +0.21(+0.75%) |
Dec 24, 2015 | 28.12 | 28.24 | 28.24 | 28.24 | 20,326 | -0.01(-0.03%) |
Dec 23, 2015 | 28.41 | 28.41 | 27.39 | 28.25 | 41,575 | +0.13(+0.45%) |
Dec 22, 2015 | 27.82 | 28.14 | 27.24 | 28.12 | 68,791 | +0.45(+1.63%) |
Dec 21, 2015 | 27.18 | 28.01 | 27.18 | 27.67 | 65,092 | +0.38(+1.40%) |
Dec 18, 2015 | 28.31 | 28.31 | 26.69 | 27.29 | 145,681 | -1.20(-4.21%) |
Dec 17, 2015 | 29.12 | 29.23 | 28.36 | 28.49 | 87,570 | -0.46(-1.59%) |
Dec 16, 2015 | 28.80 | 29.24 | 28.22 | 28.95 | 50,026 | +0.14(+0.50%) |
Dec 15, 2015 | 27.81 | 28.83 | 27.81 | 28.80 | 107,376 | +1.34(+4.90%) |
Dec 14, 2015 | 28.63 | 28.81 | 26.48 | 27.46 | 198,149 | -0.89(-3.15%) |
Dec 11, 2015 | 28.61 | 29.83 | 28.21 | 28.35 | 48,744 | -0.88(-3.00%) |
Dec 10, 2015 | 29.59 | 29.95 | 28.94 | 29.23 | 83,066 | -0.31(-1.07%) |
Dec 09, 2015 | 30.55 | 31.83 | 29.43 | 29.54 | 73,961 | -1.74(-5.58%) |
Dec 08, 2015 | 31.56 | 32.06 | 31.07 | 31.29 | 43,307 | -0.79(-2.47%) |
Dec 07, 2015 | 32.98 | 33.66 | 31.61 | 32.08 | 59,987 | -0.78(-2.38%) |
Dec 04, 2015 | 32.27 | 33.04 | 32.15 | 32.86 | 35,517 | +0.77(+2.41%) |
Dec 03, 2015 | 33.46 | 33.87 | 32.07 | 32.09 | 42,004 | -1.18(-3.56%) |
Dec 02, 2015 | 34.12 | 34.12 | 33.17 | 33.27 | 28,145 | -0.70(-2.05%) |