Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 24.35 | 24.67 | 24.35 | 24.44 | 2,660 | +0.24(+0.99%) |
Feb 26, 2016 | 24.34 | 24.38 | 24.19 | 24.20 | 3,550 | -0.18(-0.74%) |
Feb 25, 2016 | 24.29 | 24.38 | 24.29 | 24.38 | 827 | -0.49(-1.97%) |
Feb 24, 2016 | 24.81 | 24.87 | 24.71 | 24.87 | 2,425 | -0.20(-0.80%) |
Feb 23, 2016 | 25.35 | 25.35 | 25.07 | 25.07 | 3,115 | -0.49(-1.92%) |
Feb 22, 2016 | 25.32 | 25.60 | 25.32 | 25.56 | 16,556 | +0.24(+0.95%) |
Feb 19, 2016 | 25.48 | 25.48 | 25.32 | 25.32 | 1,419 | +0.00(+0.00%) |
Feb 18, 2016 | 25.37 | 25.37 | 25.26 | 25.32 | 2,863 | -0.04(-0.16%) |
Feb 17, 2016 | 25.37 | 25.37 | 25.35 | 25.36 | 545 | +0.16(+0.63%) |
Feb 16, 2016 | 25.03 | 25.25 | 25.03 | 25.20 | 1,778 | +0.05(+0.20%) |
Feb 12, 2016 | 25.15 | 25.15 | 25.15 | 0 | +0.14(+0.56%) | |
Feb 11, 2016 | 25.09 | 25.09 | 25.00 | 25.01 | 4,903 | -0.89(-3.44%) |
Feb 10, 2016 | 26.08 | 26.22 | 25.90 | 25.90 | 1,466 | +0.01(+0.04%) |
Feb 09, 2016 | 25.98 | 26.03 | 25.89 | 25.89 | 882 | -0.71(-2.67%) |
Feb 08, 2016 | 26.70 | 26.70 | 26.46 | 26.60 | 1,910 | -0.17(-0.64%) |
Feb 05, 2016 | 26.87 | 26.88 | 26.70 | 26.77 | 7,811 | +0.27(+1.02%) |
Feb 04, 2016 | 26.64 | 26.64 | 26.47 | 26.50 | 1,976 | -0.12(-0.45%) |
Feb 03, 2016 | 26.35 | 26.68 | 26.35 | 26.62 | 3,500 | -0.16(-0.60%) |
Feb 02, 2016 | 27.01 | 27.05 | 26.76 | 26.78 | 12,179 | -0.56(-2.05%) |
Feb 01, 2016 | 27.30 | 27.45 | 27.28 | 27.34 | 9,712 | -0.40(-1.44%) |
Jan 29, 2016 | 27.41 | 27.74 | 27.41 | 27.74 | 3,630 | +0.79(+2.93%) |
Jan 28, 2016 | 26.77 | 27.00 | 26.77 | 26.95 | 3,368 | +0.04(+0.15%) |
Jan 27, 2016 | 27.07 | 27.18 | 26.91 | 26.91 | 4,677 | -0.27(-0.99%) |
Jan 26, 2016 | 27.29 | 27.29 | 27.17 | 27.18 | 606 | -0.03(-0.11%) |
Jan 25, 2016 | 27.35 | 27.35 | 27.21 | 27.21 | 8,007 | -0.13(-0.48%) |
Jan 22, 2016 | 27.22 | 27.36 | 27.22 | 27.34 | 3,942 | +0.32(+1.18%) |
Jan 21, 2016 | 27.10 | 27.16 | 26.97 | 27.02 | 1,421 | -0.31(-1.13%) |
Jan 20, 2016 | 27.58 | 27.59 | 27.29 | 27.33 | 3,189 | -0.54(-1.94%) |
Jan 19, 2016 | 27.91 | 27.91 | 27.70 | 27.87 | 2,816 | +0.22(+0.80%) |
Jan 18, 2016 | 27.65 | 27.65 | 27.64 | 27.65 | 500 | +0.00(+0.00%) |
Jan 15, 2016 | 27.73 | 27.73 | 27.64 | 27.65 | 923 | -0.69(-2.43%) |
Jan 14, 2016 | 28.03 | 28.34 | 28.03 | 28.34 | 1,255 | +0.24(+0.85%) |
Jan 13, 2016 | 28.37 | 28.37 | 28.10 | 28.10 | 8,937 | -0.13(-0.46%) |
Jan 12, 2016 | 28.14 | 28.23 | 28.12 | 28.23 | 563 | +0.13(+0.46%) |
Jan 11, 2016 | 27.96 | 28.15 | 27.96 | 28.10 | 3,614 | +0.35(+1.26%) |
Jan 08, 2016 | 27.94 | 27.98 | 27.74 | 27.75 | 2,432 | +0.00(+0.00%) |
Jan 07, 2016 | 27.91 | 27.99 | 27.75 | 27.75 | 3,455 | -0.78(-2.73%) |
Jan 06, 2016 | 28.50 | 28.53 | 28.50 | 28.53 | 10,758 | -0.26(-0.90%) |
Jan 05, 2016 | 28.65 | 28.79 | 28.65 | 28.79 | 917 | +0.34(+1.20%) |
Jan 04, 2016 | 28.61 | 28.61 | 28.26 | 28.45 | 1,821 | -0.51(-1.76%) |
Dec 31, 2015 | 28.96 | 28.96 | 28.96 | 0 | +0.07(+0.24%) | |
Dec 30, 2015 | 28.95 | 28.99 | 28.89 | 28.89 | 9,347 | -0.05(-0.17%) |
Dec 29, 2015 | 29.04 | 29.04 | 28.94 | 28.94 | 2,490 | -0.05(-0.17%) |
Dec 24, 2015 | 28.99 | 28.99 | 28.99 | 0 | -0.06(-0.21%) | |
Dec 23, 2015 | 28.98 | 29.05 | 28.93 | 29.05 | 1,670 | +0.35(+1.22%) |
Dec 22, 2015 | 28.68 | 28.73 | 28.68 | 28.70 | 1,533 | -0.19(-0.66%) |
Dec 21, 2015 | 28.93 | 28.93 | 28.84 | 28.89 | 6,140 | +0.36(+1.26%) |
Dec 18, 2015 | 28.70 | 28.70 | 28.49 | 28.53 | 878 | -0.16(-0.56%) |
Dec 17, 2015 | 28.70 | 28.88 | 28.69 | 28.69 | 19,257 | +0.35(+1.24%) |
Dec 16, 2015 | 27.93 | 28.36 | 27.93 | 28.34 | 16,407 | +0.60(+2.16%) |
Dec 15, 2015 | 27.66 | 27.77 | 27.66 | 27.74 | 4,648 | +0.50(+1.84%) |
Dec 14, 2015 | 27.11 | 27.25 | 27.11 | 27.24 | 4,827 | +0.27(+1.00%) |
Dec 11, 2015 | 27.14 | 27.14 | 26.97 | 26.97 | 2,365 | -0.43(-1.57%) |
Dec 10, 2015 | 27.19 | 27.44 | 27.19 | 27.40 | 1,400 | +0.31(+1.14%) |
Dec 09, 2015 | 27.07 | 27.18 | 27.07 | 27.09 | 1,983 | -0.16(-0.59%) |
Dec 08, 2015 | 27.25 | 27.28 | 27.25 | 27.25 | 1,705 | -0.17(-0.62%) |
Dec 07, 2015 | 27.50 | 27.50 | 27.37 | 27.42 | 3,734 | -0.17(-0.62%) |
Dec 04, 2015 | 27.28 | 27.61 | 27.28 | 27.59 | 2,515 | +0.39(+1.43%) |
Dec 03, 2015 | 27.42 | 27.51 | 27.20 | 27.20 | 1,456 | -0.40(-1.45%) |
Dec 02, 2015 | 27.80 | 27.80 | 27.60 | 27.60 | 1,496 | -0.46(-1.64%) |