Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 24.60 | 25.86 | 24.55 | 25.21 | 84,309 | +0.45(+1.82%) |
Feb 26, 2016 | 24.57 | 25.16 | 23.97 | 24.76 | 86,914 | +0.37(+1.51%) |
Feb 25, 2016 | 24.59 | 24.62 | 24.07 | 24.39 | 69,643 | -0.16(-0.66%) |
Feb 24, 2016 | 24.26 | 24.57 | 23.92 | 24.55 | 80,170 | +0.06(+0.27%) |
Feb 23, 2016 | 25.15 | 25.45 | 24.42 | 24.49 | 81,039 | -0.65(-2.59%) |
Feb 22, 2016 | 25.11 | 25.75 | 24.93 | 25.14 | 51,496 | +0.23(+0.91%) |
Feb 19, 2016 | 25.11 | 25.46 | 24.71 | 24.91 | 47,931 | -0.29(-1.16%) |
Feb 18, 2016 | 25.64 | 25.74 | 24.81 | 25.20 | 64,710 | -0.48(-1.87%) |
Feb 17, 2016 | 25.30 | 25.86 | 24.83 | 25.68 | 102,372 | +0.60(+2.40%) |
Feb 16, 2016 | 25.22 | 25.50 | 24.14 | 25.08 | 51,427 | +0.15(+0.62%) |
Feb 12, 2016 | 23.98 | 24.93 | 24.93 | 24.93 | 67,815 | +1.25(+5.28%) |
Feb 11, 2016 | 23.57 | 23.92 | 23.22 | 23.68 | 66,352 | -0.28(-1.19%) |
Feb 10, 2016 | 24.16 | 24.54 | 23.89 | 23.96 | 67,843 | -0.20(-0.81%) |
Feb 09, 2016 | 23.81 | 24.51 | 23.64 | 24.16 | 79,227 | -0.15(-0.64%) |
Feb 08, 2016 | 24.03 | 24.57 | 23.69 | 24.31 | 116,521 | -0.27(-1.09%) |
Feb 05, 2016 | 22.75 | 25.68 | 22.75 | 24.58 | 77,387 | -0.81(-3.20%) |
Feb 04, 2016 | 24.70 | 26.03 | 24.46 | 25.39 | 101,229 | +0.69(+2.80%) |
Feb 03, 2016 | 24.52 | 25.50 | 24.04 | 24.70 | 63,915 | +0.45(+1.88%) |
Feb 02, 2016 | 24.29 | 24.57 | 23.93 | 24.24 | 97,940 | -0.45(-1.84%) |
Feb 01, 2016 | 25.61 | 25.61 | 24.53 | 24.70 | 100,471 | -1.30(-5.00%) |
Jan 29, 2016 | 24.76 | 26.29 | 24.76 | 26.00 | 106,633 | +1.24(+5.02%) |
Jan 28, 2016 | 24.74 | 24.94 | 24.37 | 24.76 | 71,664 | +0.30(+1.23%) |
Jan 27, 2016 | 24.23 | 25.09 | 24.23 | 24.46 | 83,420 | -0.27(-1.08%) |
Jan 26, 2016 | 23.90 | 25.12 | 23.84 | 24.72 | 90,119 | +1.15(+4.86%) |
Jan 25, 2016 | 24.29 | 24.59 | 23.53 | 23.58 | 61,627 | -0.80(-3.27%) |
Jan 22, 2016 | 24.81 | 24.93 | 24.03 | 24.37 | 61,793 | +0.15(+0.60%) |
Jan 21, 2016 | 24.70 | 24.79 | 24.15 | 24.23 | 89,437 | -0.44(-1.78%) |
Jan 20, 2016 | 23.85 | 25.11 | 23.20 | 24.67 | 99,536 | +0.38(+1.57%) |
Jan 19, 2016 | 25.11 | 25.20 | 24.07 | 24.29 | 144,060 | -0.60(-2.42%) |
Jan 15, 2016 | 24.20 | 24.89 | 24.89 | 24.89 | 94,892 | -0.02(-0.07%) |
Jan 14, 2016 | 24.76 | 25.28 | 24.22 | 24.90 | 97,741 | +0.17(+0.69%) |
Jan 13, 2016 | 26.20 | 26.37 | 24.52 | 24.73 | 101,002 | -1.33(-5.11%) |
Jan 12, 2016 | 26.86 | 26.86 | 25.22 | 26.06 | 70,130 | -0.48(-1.81%) |
Jan 11, 2016 | 26.21 | 26.63 | 25.95 | 26.54 | 56,816 | +0.09(+0.34%) |
Jan 08, 2016 | 27.41 | 27.64 | 26.33 | 26.45 | 60,755 | -0.88(-3.21%) |
Jan 07, 2016 | 28.46 | 29.44 | 27.27 | 27.33 | 87,896 | -1.69(-5.82%) |
Jan 06, 2016 | 28.80 | 29.44 | 28.78 | 29.02 | 54,002 | -0.29(-1.00%) |
Jan 05, 2016 | 29.05 | 29.55 | 28.78 | 29.31 | 40,476 | -0.28(-0.93%) |
Jan 04, 2016 | 29.27 | 29.92 | 28.58 | 29.59 | 156,687 | -0.22(-0.74%) |
Dec 31, 2015 | 30.40 | 29.81 | 29.81 | 29.81 | 48,984 | -0.62(-2.03%) |
Dec 30, 2015 | 30.39 | 30.78 | 30.06 | 30.43 | 38,035 | -0.09(-0.29%) |
Dec 29, 2015 | 30.22 | 30.62 | 29.38 | 30.52 | 83,750 | +0.54(+1.82%) |
Dec 28, 2015 | 29.49 | 30.35 | 28.86 | 29.97 | 111,167 | +0.28(+0.93%) |
Dec 24, 2015 | 29.42 | 29.70 | 29.70 | 29.70 | 33,600 | +0.23(+0.77%) |
Dec 23, 2015 | 29.62 | 29.95 | 29.16 | 29.47 | 54,131 | +0.13(+0.44%) |
Dec 22, 2015 | 28.65 | 29.53 | 28.19 | 29.34 | 65,713 | +0.76(+2.67%) |
Dec 21, 2015 | 28.33 | 28.65 | 28.10 | 28.58 | 55,015 | +0.49(+1.74%) |
Dec 18, 2015 | 27.93 | 28.59 | 27.72 | 28.09 | 300,330 | -0.06(-0.23%) |
Dec 17, 2015 | 28.38 | 28.60 | 27.83 | 28.15 | 74,006 | -0.22(-0.77%) |
Dec 16, 2015 | 28.51 | 28.56 | 27.75 | 28.37 | 59,454 | -0.07(-0.23%) |
Dec 15, 2015 | 28.46 | 28.64 | 27.89 | 28.44 | 93,290 | +0.15(+0.52%) |
Dec 14, 2015 | 27.83 | 28.67 | 27.58 | 28.29 | 76,475 | +0.57(+2.05%) |
Dec 11, 2015 | 28.79 | 29.05 | 27.70 | 27.72 | 106,610 | -1.67(-5.69%) |
Dec 10, 2015 | 29.31 | 29.76 | 29.17 | 29.40 | 60,711 | +0.02(+0.06%) |
Dec 09, 2015 | 30.91 | 31.29 | 29.26 | 29.38 | 101,495 | -1.49(-4.82%) |
Dec 08, 2015 | 31.16 | 31.48 | 30.61 | 30.87 | 166,302 | -0.74(-2.34%) |
Dec 07, 2015 | 32.39 | 32.69 | 31.21 | 31.61 | 85,032 | -1.00(-3.07%) |
Dec 04, 2015 | 32.56 | 33.07 | 32.22 | 32.61 | 81,462 | -0.07(-0.22%) |
Dec 03, 2015 | 32.04 | 33.56 | 31.98 | 32.68 | 53,980 | +0.76(+2.37%) |
Dec 02, 2015 | 31.91 | 32.39 | 31.70 | 31.92 | 48,757 | -0.08(-0.25%) |