Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 25.37 | 26.16 | 25.15 | 25.88 | 157,428 | +0.78(+3.09%) |
Feb 26, 2016 | 25.68 | 26.33 | 24.99 | 25.10 | 97,992 | -0.81(-3.12%) |
Feb 25, 2016 | 26.00 | 26.37 | 25.17 | 25.91 | 151,676 | +0.29(+1.13%) |
Feb 24, 2016 | 24.24 | 25.74 | 23.89 | 25.62 | 83,125 | +0.69(+2.77%) |
Feb 23, 2016 | 26.17 | 26.36 | 24.49 | 24.93 | 93,214 | -1.20(-4.60%) |
Feb 22, 2016 | 24.77 | 26.28 | 24.69 | 26.14 | 212,997 | +1.98(+8.22%) |
Feb 19, 2016 | 24.97 | 24.99 | 23.90 | 24.15 | 105,469 | -1.24(-4.90%) |
Feb 18, 2016 | 25.34 | 25.68 | 23.89 | 25.39 | 113,903 | +0.30(+1.19%) |
Feb 17, 2016 | 23.98 | 25.50 | 23.85 | 25.10 | 156,223 | +1.54(+6.55%) |
Feb 16, 2016 | 23.34 | 23.71 | 22.39 | 23.55 | 110,936 | +1.36(+6.14%) |
Feb 12, 2016 | 22.21 | 22.19 | 22.19 | 22.19 | 243,231 | +0.47(+2.16%) |
Feb 11, 2016 | 21.72 | 22.07 | 21.40 | 21.72 | 147,215 | -0.31(-1.39%) |
Feb 10, 2016 | 21.95 | 22.57 | 21.77 | 22.03 | 134,424 | +0.02(+0.08%) |
Feb 09, 2016 | 21.83 | 22.56 | 21.64 | 22.01 | 90,240 | -0.13(-0.58%) |
Feb 08, 2016 | 23.49 | 23.49 | 21.48 | 22.14 | 358,996 | -1.93(-8.00%) |
Feb 05, 2016 | 23.85 | 24.44 | 23.78 | 24.07 | 171,449 | +0.21(+0.89%) |
Feb 04, 2016 | 22.57 | 24.40 | 22.45 | 23.85 | 158,769 | +1.52(+6.83%) |
Feb 03, 2016 | 22.27 | 22.40 | 21.54 | 22.33 | 232,011 | +0.52(+2.40%) |
Feb 02, 2016 | 22.29 | 22.57 | 21.19 | 21.80 | 274,009 | -0.37(-1.68%) |
Feb 01, 2016 | 23.24 | 23.59 | 21.22 | 22.18 | 866,529 | -1.39(-5.91%) |
Jan 29, 2016 | 23.46 | 24.79 | 23.25 | 23.57 | 231,616 | +0.29(+1.23%) |
Jan 28, 2016 | 23.79 | 24.14 | 23.27 | 23.28 | 91,716 | +0.35(+1.51%) |
Jan 27, 2016 | 22.89 | 23.16 | 22.08 | 22.94 | 125,833 | +0.06(+0.26%) |
Jan 26, 2016 | 23.07 | 23.32 | 22.21 | 22.88 | 194,852 | +0.14(+0.59%) |
Jan 25, 2016 | 23.45 | 23.80 | 22.18 | 22.74 | 242,402 | -1.21(-5.04%) |
Jan 22, 2016 | 23.02 | 24.25 | 23.02 | 23.95 | 196,501 | +1.76(+7.92%) |
Jan 21, 2016 | 20.95 | 22.62 | 20.95 | 22.19 | 285,329 | +1.02(+4.83%) |
Jan 20, 2016 | 21.06 | 21.83 | 19.53 | 21.17 | 262,385 | -0.18(-0.83%) |
Jan 19, 2016 | 22.74 | 22.78 | 21.26 | 21.35 | 216,498 | -1.22(-5.39%) |
Jan 15, 2016 | 21.63 | 22.57 | 22.57 | 22.57 | 154,944 | +0.13(+0.56%) |
Jan 14, 2016 | 21.54 | 22.60 | 21.33 | 22.44 | 252,578 | +0.95(+4.44%) |
Jan 13, 2016 | 22.58 | 22.92 | 21.45 | 21.48 | 145,198 | -0.84(-3.75%) |
Jan 12, 2016 | 22.79 | 23.72 | 21.96 | 22.32 | 277,159 | -0.10(-0.45%) |
Jan 11, 2016 | 23.76 | 23.79 | 22.31 | 22.42 | 289,595 | -1.54(-6.42%) |
Jan 08, 2016 | 24.30 | 24.35 | 23.63 | 23.96 | 184,588 | -0.08(-0.32%) |
Jan 07, 2016 | 24.19 | 25.33 | 23.89 | 24.04 | 283,611 | -1.10(-4.37%) |
Jan 06, 2016 | 25.61 | 25.80 | 24.94 | 25.13 | 101,256 | -0.97(-3.72%) |
Jan 05, 2016 | 26.07 | 26.26 | 25.62 | 26.10 | 97,656 | -0.02(-0.06%) |
Jan 04, 2016 | 25.87 | 26.39 | 25.24 | 26.12 | 161,630 | +0.22(+0.85%) |
Dec 31, 2015 | 23.95 | 25.90 | 25.90 | 25.90 | 342,677 | +1.98(+8.26%) |
Dec 30, 2015 | 24.50 | 25.08 | 23.41 | 23.93 | 290,996 | -0.88(-3.54%) |
Dec 29, 2015 | 24.83 | 25.20 | 24.49 | 24.80 | 225,130 | -0.03(-0.14%) |
Dec 28, 2015 | 24.89 | 25.06 | 24.03 | 24.84 | 359,031 | -0.29(-1.14%) |
Dec 24, 2015 | 25.40 | 25.12 | 25.12 | 25.12 | 94,931 | -0.16(-0.63%) |
Dec 23, 2015 | 24.87 | 25.58 | 24.73 | 25.29 | 172,218 | +0.74(+3.03%) |
Dec 22, 2015 | 23.71 | 24.91 | 23.32 | 24.54 | 360,829 | +0.95(+4.01%) |
Dec 21, 2015 | 23.43 | 24.05 | 23.08 | 23.60 | 435,355 | +0.25(+1.09%) |
Dec 18, 2015 | 22.88 | 23.82 | 22.79 | 23.34 | 189,688 | +0.60(+2.64%) |
Dec 17, 2015 | 23.44 | 23.65 | 22.39 | 22.74 | 303,821 | -0.47(-2.04%) |
Dec 16, 2015 | 21.87 | 23.58 | 21.87 | 23.22 | 626,266 | +0.95(+4.25%) |
Dec 15, 2015 | 22.33 | 23.23 | 21.90 | 22.27 | 311,790 | +0.23(+1.03%) |
Dec 14, 2015 | 22.51 | 22.62 | 21.66 | 22.04 | 636,858 | -0.63(-2.79%) |
Dec 11, 2015 | 23.22 | 23.22 | 21.98 | 22.67 | 430,534 | -0.90(-3.80%) |
Dec 10, 2015 | 24.16 | 24.90 | 23.51 | 23.57 | 352,550 | -0.68(-2.82%) |
Dec 09, 2015 | 24.56 | 25.83 | 23.66 | 24.25 | 455,883 | -0.08(-0.31%) |
Dec 08, 2015 | 22.02 | 24.50 | 22.01 | 24.33 | 306,672 | +1.68(+7.42%) |
Dec 07, 2015 | 23.49 | 23.78 | 21.97 | 22.65 | 420,055 | -1.21(-5.06%) |
Dec 04, 2015 | 24.30 | 24.85 | 23.65 | 23.86 | 203,864 | -0.59(-2.42%) |
Dec 03, 2015 | 25.63 | 25.77 | 24.42 | 24.45 | 250,611 | -1.00(-3.92%) |
Dec 02, 2015 | 25.87 | 26.17 | 25.26 | 25.45 | 191,654 | -0.73(-2.81%) |