Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 25.17 | 25.38 | 24.85 | 24.88 | 169,169 | -0.33(-1.31%) |
Feb 26, 2016 | 25.15 | 25.47 | 25.09 | 25.21 | 78,448 | +0.12(+0.48%) |
Feb 25, 2016 | 24.94 | 25.14 | 24.52 | 25.09 | 103,101 | +0.15(+0.60%) |
Feb 24, 2016 | 24.82 | 25.04 | 24.43 | 24.94 | 100,106 | -0.15(-0.60%) |
Feb 23, 2016 | 25.40 | 25.70 | 24.90 | 25.09 | 96,025 | -0.43(-1.68%) |
Feb 22, 2016 | 26.22 | 26.28 | 25.42 | 25.52 | 146,741 | -0.57(-2.18%) |
Feb 19, 2016 | 25.32 | 26.42 | 25.25 | 26.09 | 154,424 | +0.72(+2.84%) |
Feb 18, 2016 | 25.36 | 25.57 | 25.19 | 25.37 | 99,406 | -0.02(-0.08%) |
Feb 17, 2016 | 24.90 | 25.42 | 24.71 | 25.39 | 172,668 | +0.74(+3.00%) |
Feb 16, 2016 | 24.27 | 24.69 | 24.00 | 24.65 | 97,959 | +0.65(+2.71%) |
Feb 12, 2016 | 23.95 | 24.00 | 24.00 | 24.00 | 100,100 | +0.18(+0.76%) |
Feb 11, 2016 | 23.80 | 24.03 | 23.13 | 23.82 | 118,213 | -0.36(-1.49%) |
Feb 10, 2016 | 24.06 | 24.61 | 23.95 | 24.18 | 122,559 | +0.12(+0.50%) |
Feb 09, 2016 | 24.16 | 24.57 | 23.92 | 24.06 | 95,980 | -0.49(-2.00%) |
Feb 08, 2016 | 24.00 | 24.75 | 23.84 | 24.55 | 123,039 | +0.37(+1.53%) |
Feb 05, 2016 | 24.81 | 24.96 | 24.18 | 24.18 | 102,434 | -0.69(-2.77%) |
Feb 04, 2016 | 24.76 | 25.38 | 24.72 | 24.87 | 87,315 | +0.00(+0.00%) |
Feb 03, 2016 | 25.16 | 25.19 | 24.46 | 24.87 | 78,913 | -0.16(-0.64%) |
Feb 02, 2016 | 25.30 | 25.40 | 24.63 | 25.03 | 133,731 | -0.49(-1.92%) |
Feb 01, 2016 | 25.26 | 25.65 | 24.54 | 25.52 | 169,422 | +0.01(+0.04%) |
Jan 29, 2016 | 24.35 | 25.60 | 24.31 | 25.51 | 222,104 | +1.13(+4.63%) |
Jan 28, 2016 | 25.06 | 25.47 | 24.30 | 24.38 | 110,763 | -0.49(-1.97%) |
Jan 27, 2016 | 25.34 | 25.48 | 24.55 | 24.87 | 181,460 | -0.58(-2.28%) |
Jan 26, 2016 | 24.24 | 25.54 | 24.24 | 25.45 | 261,185 | +1.26(+5.21%) |
Jan 25, 2016 | 24.70 | 24.70 | 24.14 | 24.19 | 113,842 | -0.48(-1.95%) |
Jan 22, 2016 | 24.95 | 24.98 | 24.35 | 24.67 | 115,233 | +0.03(+0.12%) |
Jan 21, 2016 | 24.71 | 25.02 | 24.24 | 24.64 | 150,553 | -0.10(-0.40%) |
Jan 20, 2016 | 24.19 | 25.00 | 23.69 | 24.74 | 226,817 | +0.08(+0.32%) |
Jan 19, 2016 | 26.23 | 26.23 | 24.08 | 24.66 | 258,886 | -1.38(-5.30%) |
Jan 15, 2016 | 25.44 | 26.04 | 26.04 | 26.04 | 168,700 | -0.06(-0.23%) |
Jan 14, 2016 | 26.09 | 26.45 | 25.62 | 26.10 | 142,602 | +0.10(+0.38%) |
Jan 13, 2016 | 27.06 | 27.23 | 25.87 | 26.00 | 156,591 | -0.95(-3.53%) |
Jan 12, 2016 | 27.08 | 27.49 | 26.50 | 26.95 | 121,805 | +0.05(+0.19%) |
Jan 11, 2016 | 26.94 | 27.05 | 26.56 | 26.90 | 195,559 | +0.17(+0.64%) |
Jan 08, 2016 | 27.40 | 27.81 | 26.67 | 26.73 | 211,708 | -0.63(-2.30%) |
Jan 07, 2016 | 28.00 | 28.00 | 27.05 | 27.36 | 222,426 | -1.13(-3.97%) |
Jan 06, 2016 | 28.44 | 29.04 | 28.24 | 28.49 | 171,376 | -0.45(-1.55%) |
Jan 05, 2016 | 28.00 | 29.00 | 28.00 | 28.94 | 288,450 | +0.39(+1.37%) |
Jan 04, 2016 | 28.71 | 29.00 | 27.38 | 28.55 | 214,893 | -0.92(-3.12%) |
Dec 31, 2015 | 29.46 | 29.47 | 29.47 | 29.47 | 216,400 | -0.12(-0.41%) |
Dec 30, 2015 | 29.89 | 29.94 | 29.45 | 29.59 | 114,864 | -0.23(-0.77%) |
Dec 29, 2015 | 29.63 | 29.85 | 29.32 | 29.82 | 117,156 | +0.39(+1.33%) |
Dec 28, 2015 | 30.13 | 30.32 | 28.86 | 29.43 | 141,937 | -0.34(-1.14%) |
Dec 24, 2015 | 29.70 | 29.77 | 29.77 | 29.77 | 70,300 | +0.07(+0.24%) |
Dec 23, 2015 | 29.75 | 29.87 | 29.51 | 29.70 | 78,247 | +0.06(+0.20%) |
Dec 22, 2015 | 29.43 | 29.75 | 28.91 | 29.64 | 135,433 | +0.22(+0.75%) |
Dec 21, 2015 | 29.23 | 29.47 | 29.05 | 29.42 | 192,088 | +0.36(+1.24%) |
Dec 18, 2015 | 29.21 | 29.48 | 28.90 | 29.06 | 346,940 | -0.32(-1.09%) |
Dec 17, 2015 | 29.73 | 29.98 | 29.12 | 29.38 | 207,245 | -0.13(-0.44%) |
Dec 16, 2015 | 28.50 | 29.61 | 28.50 | 29.51 | 223,618 | +1.14(+4.02%) |
Dec 15, 2015 | 28.44 | 28.67 | 28.20 | 28.37 | 216,782 | +0.17(+0.60%) |
Dec 14, 2015 | 28.29 | 28.55 | 28.01 | 28.20 | 239,225 | -0.44(-1.54%) |
Dec 11, 2015 | 28.65 | 28.95 | 28.14 | 28.64 | 280,341 | -0.40(-1.38%) |
Dec 10, 2015 | 27.99 | 29.12 | 27.99 | 29.04 | 417,222 | +0.91(+3.23%) |
Dec 09, 2015 | 28.14 | 30.65 | 26.91 | 28.13 | 1,265,102 | +3.66(+14.96%) |
Dec 08, 2015 | 24.56 | 24.68 | 24.01 | 24.47 | 194,547 | -0.39(-1.57%) |
Dec 07, 2015 | 25.05 | 25.36 | 24.75 | 24.86 | 164,875 | -0.17(-0.68%) |
Dec 04, 2015 | 25.00 | 25.58 | 24.70 | 25.03 | 150,740 | +0.00(+0.00%) |
Dec 03, 2015 | 25.41 | 25.51 | 24.78 | 25.03 | 127,850 | -0.38(-1.50%) |
Dec 02, 2015 | 25.50 | 25.92 | 25.19 | 25.41 | 206,188 | -0.06(-0.24%) |