Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 22.09 | 23.58 | 22.09 | 23.15 | 803,710 | +0.80(+3.58%) |
Feb 26, 2016 | 22.25 | 22.63 | 21.88 | 22.35 | 937,690 | +0.05(+0.22%) |
Feb 25, 2016 | 21.19 | 22.36 | 21.19 | 22.30 | 765,401 | +1.28(+6.09%) |
Feb 24, 2016 | 21.50 | 21.50 | 20.15 | 21.02 | 902,685 | -0.74(-3.40%) |
Feb 23, 2016 | 21.45 | 22.83 | 21.18 | 21.76 | 1,317,427 | +0.92(+4.41%) |
Feb 22, 2016 | 21.43 | 22.00 | 20.57 | 20.84 | 868,183 | -0.60(-2.80%) |
Feb 19, 2016 | 20.78 | 21.54 | 20.05 | 21.44 | 847,592 | +1.06(+5.20%) |
Feb 18, 2016 | 20.31 | 20.73 | 19.82 | 20.38 | 1,007,354 | +0.19(+0.94%) |
Feb 17, 2016 | 19.23 | 21.46 | 19.23 | 20.19 | 1,056,361 | +0.64(+3.27%) |
Feb 16, 2016 | 18.80 | 19.97 | 18.42 | 19.55 | 939,829 | +0.69(+3.66%) |
Feb 12, 2016 | 18.48 | 18.86 | 18.86 | 18.86 | 2,449,300 | -0.32(-1.67%) |
Feb 11, 2016 | 17.38 | 19.82 | 17.34 | 19.18 | 1,753,512 | +1.30(+7.27%) |
Feb 10, 2016 | 17.18 | 18.24 | 17.10 | 17.88 | 960,791 | +0.67(+3.89%) |
Feb 09, 2016 | 16.84 | 17.44 | 16.45 | 17.21 | 912,623 | +0.15(+0.88%) |
Feb 08, 2016 | 17.96 | 18.09 | 16.60 | 17.06 | 1,605,191 | -1.09(-6.01%) |
Feb 05, 2016 | 19.66 | 19.80 | 18.01 | 18.15 | 927,029 | -1.76(-8.84%) |
Feb 04, 2016 | 19.55 | 20.16 | 18.93 | 19.91 | 586,455 | +0.40(+2.05%) |
Feb 03, 2016 | 20.13 | 20.68 | 19.04 | 19.51 | 741,194 | -0.30(-1.51%) |
Feb 02, 2016 | 20.78 | 21.06 | 19.10 | 19.81 | 1,064,722 | -1.11(-5.31%) |
Feb 01, 2016 | 21.65 | 21.81 | 20.41 | 20.92 | 595,765 | -0.75(-3.46%) |
Jan 29, 2016 | 20.44 | 21.67 | 20.44 | 21.67 | 690,452 | +1.15(+5.60%) |
Jan 28, 2016 | 20.80 | 21.31 | 20.35 | 20.52 | 502,686 | -0.20(-0.97%) |
Jan 27, 2016 | 21.11 | 21.51 | 20.61 | 20.72 | 551,218 | -0.47(-2.22%) |
Jan 26, 2016 | 20.62 | 21.19 | 20.03 | 21.19 | 390,753 | +0.60(+2.91%) |
Jan 25, 2016 | 21.47 | 21.75 | 20.53 | 20.59 | 753,046 | -0.88(-4.10%) |
Jan 22, 2016 | 21.04 | 21.62 | 20.58 | 21.47 | 831,085 | +0.87(+4.22%) |
Jan 21, 2016 | 21.56 | 21.60 | 20.44 | 20.60 | 858,124 | -0.66(-3.10%) |
Jan 20, 2016 | 21.75 | 22.08 | 20.52 | 21.26 | 1,425,035 | -0.54(-2.48%) |
Jan 19, 2016 | 22.38 | 22.38 | 21.44 | 21.80 | 804,256 | -0.50(-2.24%) |
Jan 15, 2016 | 22.64 | 22.30 | 22.30 | 22.30 | 1,045,000 | -0.34(-1.50%) |
Jan 14, 2016 | 23.00 | 23.00 | 21.65 | 22.64 | 827,445 | -0.36(-1.57%) |
Jan 13, 2016 | 23.28 | 24.20 | 22.71 | 23.00 | 572,808 | -0.63(-2.67%) |
Jan 12, 2016 | 23.89 | 24.11 | 23.13 | 23.63 | 367,421 | -0.13(-0.55%) |
Jan 11, 2016 | 23.89 | 24.35 | 23.41 | 23.76 | 534,798 | -0.13(-0.54%) |
Jan 08, 2016 | 23.42 | 24.17 | 23.42 | 23.89 | 634,054 | +0.87(+3.78%) |
Jan 07, 2016 | 23.40 | 23.87 | 23.00 | 23.02 | 1,406,775 | -0.86(-3.60%) |
Jan 06, 2016 | 23.84 | 24.14 | 23.48 | 23.88 | 533,673 | -0.16(-0.67%) |
Jan 05, 2016 | 24.34 | 24.77 | 23.60 | 24.04 | 472,526 | -0.47(-1.92%) |
Jan 04, 2016 | 25.77 | 25.80 | 24.41 | 24.51 | 693,882 | -1.53(-5.88%) |
Dec 31, 2015 | 26.16 | 26.04 | 26.04 | 26.04 | 440,100 | -0.38(-1.44%) |
Dec 30, 2015 | 26.63 | 26.91 | 26.37 | 26.42 | 373,440 | -0.20(-0.75%) |
Dec 29, 2015 | 26.47 | 26.75 | 26.31 | 26.62 | 359,232 | +0.18(+0.68%) |
Dec 28, 2015 | 26.56 | 26.68 | 25.99 | 26.44 | 267,443 | -0.05(-0.19%) |
Dec 24, 2015 | 26.43 | 26.49 | 26.49 | 26.49 | 203,200 | -0.19(-0.71%) |
Dec 23, 2015 | 26.57 | 26.73 | 25.99 | 26.68 | 334,472 | +0.42(+1.60%) |
Dec 22, 2015 | 26.62 | 26.74 | 25.71 | 26.26 | 409,590 | -0.17(-0.64%) |
Dec 21, 2015 | 27.22 | 27.48 | 26.34 | 26.43 | 354,511 | -0.52(-1.93%) |
Dec 18, 2015 | 26.49 | 27.17 | 26.34 | 26.95 | 609,211 | +0.33(+1.24%) |
Dec 17, 2015 | 27.00 | 27.32 | 26.20 | 26.62 | 750,456 | -0.72(-2.63%) |
Dec 16, 2015 | 26.22 | 27.63 | 26.05 | 27.34 | 593,269 | +1.08(+4.11%) |
Dec 15, 2015 | 25.06 | 26.35 | 24.94 | 26.26 | 832,971 | +1.11(+4.41%) |
Dec 14, 2015 | 25.06 | 25.72 | 24.76 | 25.15 | 685,545 | -0.34(-1.33%) |
Dec 11, 2015 | 25.43 | 26.25 | 25.35 | 25.49 | 649,186 | -0.21(-0.82%) |
Dec 10, 2015 | 25.78 | 25.78 | 25.23 | 25.70 | 869,205 | -0.06(-0.23%) |
Dec 09, 2015 | 26.22 | 26.65 | 25.55 | 25.76 | 865,297 | -0.72(-2.72%) |
Dec 08, 2015 | 25.89 | 26.58 | 25.75 | 26.48 | 681,770 | +0.24(+0.91%) |
Dec 07, 2015 | 26.00 | 26.59 | 25.75 | 26.24 | 705,301 | +0.04(+0.15%) |
Dec 04, 2015 | 26.27 | 26.34 | 25.32 | 26.20 | 549,255 | +0.27(+1.04%) |
Dec 03, 2015 | 25.77 | 26.22 | 25.13 | 25.93 | 486,860 | +0.15(+0.58%) |
Dec 02, 2015 | 25.82 | 26.08 | 25.40 | 25.78 | 763,178 | +0.03(+0.12%) |