Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 25.53 | 26.07 | 24.59 | 24.69 | 921,430 | -0.43(-1.71%) |
Feb 26, 2016 | 25.30 | 25.87 | 25.01 | 25.12 | 521,393 | +0.06(+0.24%) |
Feb 25, 2016 | 24.58 | 25.35 | 24.54 | 25.06 | 495,789 | +0.62(+2.55%) |
Feb 24, 2016 | 23.76 | 24.50 | 23.30 | 24.44 | 307,436 | +0.10(+0.42%) |
Feb 23, 2016 | 24.21 | 24.38 | 23.75 | 24.34 | 416,116 | -0.07(-0.28%) |
Feb 22, 2016 | 24.28 | 24.77 | 23.53 | 24.40 | 692,172 | +0.61(+2.55%) |
Feb 19, 2016 | 23.90 | 23.94 | 23.40 | 23.80 | 294,304 | -0.26(-1.09%) |
Feb 18, 2016 | 24.20 | 24.42 | 23.83 | 24.06 | 604,687 | -0.08(-0.31%) |
Feb 17, 2016 | 24.23 | 24.38 | 23.66 | 24.13 | 723,069 | +0.23(+0.95%) |
Feb 16, 2016 | 23.48 | 24.03 | 23.05 | 23.91 | 472,277 | +0.98(+4.27%) |
Feb 12, 2016 | 23.04 | 22.93 | 22.93 | 22.93 | 351,626 | +0.24(+1.08%) |
Feb 11, 2016 | 22.95 | 23.06 | 22.32 | 22.68 | 237,657 | -0.84(-3.58%) |
Feb 10, 2016 | 23.72 | 24.05 | 22.96 | 23.53 | 259,993 | +0.12(+0.50%) |
Feb 09, 2016 | 23.61 | 23.61 | 23.10 | 23.41 | 178,320 | -0.08(-0.36%) |
Feb 08, 2016 | 23.19 | 23.69 | 23.18 | 23.49 | 229,640 | +0.01(+0.04%) |
Feb 05, 2016 | 23.53 | 23.53 | 23.21 | 23.48 | 365,694 | -0.04(-0.18%) |
Feb 04, 2016 | 22.37 | 23.53 | 22.12 | 23.53 | 435,441 | +1.26(+5.68%) |
Feb 03, 2016 | 23.67 | 23.67 | 22.09 | 22.26 | 544,037 | -1.10(-4.69%) |
Feb 02, 2016 | 23.30 | 23.74 | 23.10 | 23.36 | 546,036 | -0.31(-1.32%) |
Feb 01, 2016 | 22.83 | 23.74 | 22.68 | 23.67 | 490,158 | +0.66(+2.86%) |
Jan 29, 2016 | 22.77 | 23.10 | 22.36 | 23.01 | 454,273 | +0.51(+2.25%) |
Jan 28, 2016 | 22.72 | 22.72 | 22.15 | 22.51 | 263,765 | +0.07(+0.30%) |
Jan 27, 2016 | 22.29 | 22.93 | 22.14 | 22.44 | 387,881 | +0.14(+0.64%) |
Jan 26, 2016 | 21.54 | 22.41 | 21.43 | 22.29 | 252,656 | +0.79(+3.69%) |
Jan 25, 2016 | 21.89 | 21.89 | 21.33 | 21.50 | 311,046 | -0.37(-1.70%) |
Jan 22, 2016 | 21.31 | 21.91 | 21.07 | 21.87 | 246,181 | +1.02(+4.89%) |
Jan 21, 2016 | 19.87 | 21.08 | 19.87 | 20.85 | 251,372 | +0.67(+3.30%) |
Jan 20, 2016 | 20.21 | 20.69 | 19.20 | 20.19 | 790,310 | -0.55(-2.64%) |
Jan 19, 2016 | 20.74 | 21.13 | 20.52 | 20.73 | 504,231 | +0.06(+0.29%) |
Jan 15, 2016 | 20.96 | 20.68 | 20.68 | 20.68 | 548,607 | -1.01(-4.67%) |
Jan 14, 2016 | 21.76 | 21.77 | 21.00 | 21.69 | 221,343 | -0.09(-0.43%) |
Jan 13, 2016 | 22.12 | 22.56 | 21.64 | 21.78 | 390,118 | -0.34(-1.53%) |
Jan 12, 2016 | 21.79 | 22.26 | 21.76 | 22.12 | 414,404 | +0.69(+3.23%) |
Jan 11, 2016 | 20.85 | 21.70 | 20.70 | 21.43 | 234,687 | +0.57(+2.75%) |
Jan 08, 2016 | 21.51 | 21.51 | 20.70 | 20.85 | 218,328 | -0.50(-2.33%) |
Jan 07, 2016 | 20.98 | 21.46 | 20.73 | 21.35 | 233,681 | -0.22(-1.02%) |
Jan 06, 2016 | 21.52 | 22.02 | 21.18 | 21.57 | 205,186 | -0.44(-1.99%) |
Jan 05, 2016 | 22.09 | 22.17 | 21.86 | 22.01 | 211,010 | -0.08(-0.34%) |
Jan 04, 2016 | 22.43 | 22.70 | 22.07 | 22.08 | 226,304 | -0.75(-3.29%) |
Dec 31, 2015 | 22.45 | 22.83 | 22.83 | 22.83 | 232,203 | +0.16(+0.71%) |
Dec 30, 2015 | 22.40 | 22.77 | 22.13 | 22.67 | 359,309 | +0.32(+1.43%) |
Dec 29, 2015 | 22.05 | 22.37 | 21.98 | 22.35 | 296,486 | +0.32(+1.45%) |
Dec 28, 2015 | 21.81 | 22.16 | 20.93 | 22.03 | 852,098 | +0.40(+1.87%) |
Dec 24, 2015 | 21.82 | 21.63 | 21.63 | 21.63 | 121,912 | -0.24(-1.08%) |
Dec 23, 2015 | 21.32 | 21.92 | 21.23 | 21.86 | 410,037 | +0.54(+2.53%) |
Dec 22, 2015 | 21.22 | 21.42 | 21.00 | 21.33 | 422,047 | +0.18(+0.84%) |
Dec 21, 2015 | 20.61 | 21.14 | 20.15 | 21.15 | 422,020 | +0.56(+2.74%) |
Dec 18, 2015 | 22.12 | 22.12 | 20.46 | 20.58 | 351,276 | -1.36(-6.19%) |
Dec 17, 2015 | 21.37 | 22.71 | 21.33 | 21.94 | 1,008,425 | +0.78(+3.71%) |
Dec 16, 2015 | 20.87 | 21.16 | 20.56 | 21.16 | 438,406 | +0.22(+1.05%) |
Dec 15, 2015 | 20.04 | 21.11 | 19.89 | 20.94 | 745,027 | +1.12(+5.66%) |
Dec 14, 2015 | 20.82 | 20.99 | 19.51 | 19.82 | 623,055 | -1.10(-5.28%) |
Dec 11, 2015 | 21.10 | 21.10 | 20.69 | 20.92 | 480,581 | -0.16(-0.76%) |
Dec 10, 2015 | 20.58 | 21.16 | 20.58 | 21.08 | 242,694 | +0.34(+1.63%) |
Dec 09, 2015 | 20.51 | 21.42 | 20.41 | 20.74 | 590,446 | +0.22(+1.07%) |
Dec 08, 2015 | 20.03 | 20.57 | 19.75 | 20.52 | 366,007 | +0.24(+1.21%) |
Dec 07, 2015 | 20.59 | 20.79 | 19.56 | 20.28 | 425,626 | -0.27(-1.31%) |
Dec 04, 2015 | 20.31 | 20.79 | 19.95 | 20.55 | 209,793 | +0.16(+0.79%) |
Dec 03, 2015 | 21.06 | 21.06 | 20.12 | 20.39 | 359,409 | -0.41(-1.99%) |
Dec 02, 2015 | 20.80 | 21.00 | 20.33 | 20.80 | 451,361 | +0.05(+0.24%) |