Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 26.22 | 26.75 | 25.99 | 26.25 | 312,169 | +0.10(+0.38%) |
Feb 26, 2016 | 25.91 | 26.67 | 25.77 | 26.15 | 230,212 | +0.59(+2.31%) |
Feb 25, 2016 | 26.06 | 26.30 | 25.15 | 25.56 | 158,548 | -0.26(-1.01%) |
Feb 24, 2016 | 26.41 | 26.41 | 24.08 | 25.82 | 278,378 | -0.73(-2.75%) |
Feb 23, 2016 | 26.72 | 27.22 | 25.67 | 26.55 | 411,772 | -0.28(-1.04%) |
Feb 22, 2016 | 26.25 | 26.94 | 25.87 | 26.83 | 331,510 | +0.96(+3.71%) |
Feb 19, 2016 | 25.89 | 26.63 | 25.19 | 25.87 | 195,912 | -0.13(-0.50%) |
Feb 18, 2016 | 26.23 | 26.44 | 25.68 | 26.00 | 251,452 | -0.27(-1.03%) |
Feb 17, 2016 | 27.56 | 28.36 | 26.25 | 26.27 | 378,780 | -1.04(-3.81%) |
Feb 16, 2016 | 27.08 | 27.48 | 25.46 | 27.31 | 384,186 | +0.47(+1.75%) |
Feb 12, 2016 | 27.17 | 26.84 | 26.84 | 26.84 | 277,900 | -0.16(-0.59%) |
Feb 11, 2016 | 26.50 | 27.20 | 25.66 | 27.00 | 301,216 | +0.35(+1.31%) |
Feb 10, 2016 | 27.36 | 27.65 | 26.45 | 26.65 | 353,265 | -0.80(-2.91%) |
Feb 09, 2016 | 26.37 | 27.66 | 25.75 | 27.45 | 390,050 | +1.04(+3.94%) |
Feb 08, 2016 | 25.36 | 26.44 | 25.19 | 26.41 | 638,684 | +0.95(+3.73%) |
Feb 05, 2016 | 25.89 | 27.00 | 24.03 | 25.46 | 1,255,737 | +2.93(+13.00%) |
Feb 04, 2016 | 20.23 | 22.88 | 20.23 | 22.53 | 638,816 | +2.02(+9.85%) |
Feb 03, 2016 | 21.03 | 21.42 | 20.31 | 20.51 | 434,375 | -0.41(-1.96%) |
Feb 02, 2016 | 21.66 | 21.66 | 20.63 | 20.92 | 194,681 | -0.89(-4.08%) |
Feb 01, 2016 | 21.28 | 22.13 | 20.81 | 21.81 | 241,793 | +0.42(+1.96%) |
Jan 29, 2016 | 20.98 | 21.53 | 20.76 | 21.39 | 229,144 | +0.54(+2.59%) |
Jan 28, 2016 | 21.77 | 21.89 | 20.35 | 20.85 | 190,682 | -0.74(-3.43%) |
Jan 27, 2016 | 21.68 | 22.09 | 21.36 | 21.59 | 251,133 | -0.23(-1.05%) |
Jan 26, 2016 | 20.45 | 21.94 | 19.93 | 21.82 | 149,149 | +1.38(+6.75%) |
Jan 25, 2016 | 20.93 | 20.93 | 20.21 | 20.44 | 243,969 | -0.48(-2.29%) |
Jan 22, 2016 | 20.42 | 21.33 | 19.48 | 20.92 | 203,766 | +0.72(+3.56%) |
Jan 21, 2016 | 19.33 | 20.74 | 19.11 | 20.20 | 236,863 | +0.84(+4.34%) |
Jan 20, 2016 | 19.08 | 19.61 | 18.28 | 19.36 | 248,742 | +0.04(+0.21%) |
Jan 19, 2016 | 19.86 | 20.01 | 19.19 | 19.32 | 234,939 | -0.35(-1.78%) |
Jan 15, 2016 | 19.06 | 19.67 | 19.67 | 19.67 | 247,800 | +0.16(+0.82%) |
Jan 14, 2016 | 19.90 | 20.08 | 18.86 | 19.51 | 222,467 | -0.29(-1.46%) |
Jan 13, 2016 | 19.79 | 20.20 | 19.52 | 19.80 | 266,569 | +0.00(+0.00%) |
Jan 12, 2016 | 19.95 | 20.52 | 19.24 | 19.80 | 198,398 | -0.15(-0.75%) |
Jan 11, 2016 | 20.08 | 20.40 | 19.92 | 19.95 | 248,658 | +0.03(+0.15%) |
Jan 08, 2016 | 20.01 | 20.79 | 19.87 | 19.92 | 372,198 | -0.13(-0.65%) |
Jan 07, 2016 | 20.83 | 20.83 | 19.72 | 20.05 | 345,880 | -1.59(-7.35%) |
Jan 06, 2016 | 21.95 | 22.38 | 21.32 | 21.64 | 260,337 | -0.79(-3.52%) |
Jan 05, 2016 | 21.87 | 22.51 | 21.63 | 22.43 | 206,877 | +0.64(+2.94%) |
Jan 04, 2016 | 21.73 | 21.90 | 21.09 | 21.79 | 258,568 | -0.46(-2.07%) |
Dec 31, 2015 | 21.44 | 22.25 | 22.25 | 22.25 | 225,500 | +0.66(+3.06%) |
Dec 30, 2015 | 21.85 | 22.20 | 21.46 | 21.59 | 96,081 | -0.45(-2.04%) |
Dec 29, 2015 | 22.03 | 22.19 | 21.65 | 22.04 | 111,174 | +0.05(+0.23%) |
Dec 28, 2015 | 22.20 | 22.42 | 21.60 | 21.99 | 92,363 | -0.30(-1.35%) |
Dec 24, 2015 | 21.84 | 22.29 | 22.29 | 22.29 | 113,500 | +0.41(+1.87%) |
Dec 23, 2015 | 22.16 | 22.45 | 21.83 | 21.88 | 398,532 | -0.12(-0.55%) |
Dec 22, 2015 | 22.20 | 22.38 | 21.81 | 22.00 | 225,984 | +0.02(+0.09%) |
Dec 21, 2015 | 22.66 | 22.69 | 21.94 | 21.98 | 201,634 | -0.61(-2.72%) |
Dec 18, 2015 | 23.25 | 23.25 | 22.37 | 22.59 | 1,031,603 | -0.88(-3.73%) |
Dec 17, 2015 | 23.29 | 23.67 | 23.26 | 23.47 | 278,159 | +0.18(+0.77%) |
Dec 16, 2015 | 22.22 | 23.32 | 22.22 | 23.29 | 154,282 | +1.20(+5.43%) |
Dec 15, 2015 | 21.60 | 22.35 | 21.59 | 22.09 | 143,039 | +0.67(+3.13%) |
Dec 14, 2015 | 21.27 | 21.51 | 21.04 | 21.42 | 395,804 | +0.06(+0.28%) |
Dec 11, 2015 | 21.37 | 21.61 | 21.08 | 21.36 | 252,005 | -0.39(-1.79%) |
Dec 10, 2015 | 21.32 | 22.01 | 21.32 | 21.75 | 215,442 | +0.54(+2.55%) |
Dec 09, 2015 | 21.16 | 21.53 | 20.86 | 21.21 | 213,323 | +0.02(+0.09%) |
Dec 08, 2015 | 19.75 | 21.47 | 19.46 | 21.19 | 283,322 | -0.24(-1.12%) |
Dec 07, 2015 | 22.10 | 22.29 | 21.26 | 21.43 | 257,747 | -0.63(-2.86%) |
Dec 04, 2015 | 23.32 | 23.42 | 21.60 | 22.06 | 389,830 | -1.29(-5.52%) |
Dec 03, 2015 | 23.91 | 24.21 | 23.12 | 23.35 | 121,557 | -0.51(-2.14%) |
Dec 02, 2015 | 24.48 | 24.48 | 23.67 | 23.86 | 138,418 | -0.72(-2.93%) |