Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 24.75 | 24.87 | 24.56 | 24.70 | 162,568 | +0.04(+0.14%) |
Feb 26, 2016 | 24.77 | 24.98 | 24.65 | 24.66 | 258,482 | +0.05(+0.22%) |
Feb 25, 2016 | 24.40 | 24.71 | 24.35 | 24.61 | 243,510 | +0.89(+3.75%) |
Feb 24, 2016 | 23.35 | 23.80 | 23.23 | 23.72 | 164,940 | +0.80(+3.49%) |
Feb 23, 2016 | 23.02 | 23.29 | 22.71 | 22.92 | 113,262 | +0.19(+0.84%) |
Feb 22, 2016 | 22.57 | 22.84 | 22.57 | 22.73 | 135,584 | +0.36(+1.61%) |
Feb 19, 2016 | 22.60 | 22.60 | 22.12 | 22.37 | 95,412 | -0.60(-2.61%) |
Feb 18, 2016 | 23.33 | 23.49 | 22.97 | 22.97 | 195,894 | -1.14(-4.75%) |
Feb 17, 2016 | 23.61 | 24.14 | 23.61 | 24.11 | 518,759 | +1.86(+8.38%) |
Feb 16, 2016 | 22.25 | 22.39 | 21.94 | 22.25 | 383,574 | +3.13(+16.37%) |
Feb 12, 2016 | 19.12 | 19.12 | 19.12 | 0 | -1.19(-5.86%) | |
Feb 11, 2016 | 19.56 | 21.45 | 19.56 | 20.31 | 160,521 | -0.92(-4.31%) |
Feb 10, 2016 | 20.57 | 21.41 | 20.54 | 21.23 | 132,015 | +0.41(+1.97%) |
Feb 09, 2016 | 20.59 | 20.84 | 20.35 | 20.82 | 158,262 | -0.18(-0.88%) |
Feb 08, 2016 | 21.27 | 21.36 | 20.87 | 21.00 | 309,287 | -0.04(-0.19%) |
Feb 05, 2016 | 21.27 | 21.48 | 20.96 | 21.04 | 152,531 | -0.47(-2.19%) |
Feb 04, 2016 | 21.18 | 21.73 | 21.16 | 21.51 | 64,432 | +0.46(+2.19%) |
Feb 03, 2016 | 20.93 | 21.10 | 20.50 | 21.05 | 92,912 | -0.17(-0.80%) |
Feb 02, 2016 | 21.81 | 21.81 | 21.18 | 21.22 | 188,163 | -1.21(-5.39%) |
Feb 01, 2016 | 22.15 | 22.48 | 22.11 | 22.43 | 140,094 | +0.46(+2.11%) |
Jan 29, 2016 | 21.88 | 22.08 | 21.61 | 21.97 | 107,961 | +0.48(+2.24%) |
Jan 28, 2016 | 21.75 | 21.82 | 21.26 | 21.48 | 178,319 | -0.21(-0.99%) |
Jan 27, 2016 | 21.82 | 22.11 | 21.60 | 21.70 | 291,413 | +0.05(+0.23%) |
Jan 26, 2016 | 20.98 | 21.72 | 20.96 | 21.65 | 362,572 | +1.02(+4.94%) |
Jan 25, 2016 | 21.20 | 21.21 | 20.50 | 20.63 | 363,154 | -0.60(-2.83%) |
Jan 22, 2016 | 20.75 | 21.25 | 20.50 | 21.23 | 264,425 | +1.32(+6.63%) |
Jan 21, 2016 | 19.42 | 19.95 | 19.39 | 19.91 | 680,021 | +0.43(+2.21%) |
Jan 20, 2016 | 20.00 | 20.01 | 18.85 | 19.48 | 878,883 | -1.61(-7.66%) |
Jan 19, 2016 | 21.22 | 21.80 | 21.09 | 21.09 | 781,593 | -2.01(-8.68%) |
Jan 15, 2016 | 23.10 | 23.10 | 23.10 | 0 | -0.65(-2.74%) | |
Jan 14, 2016 | 23.48 | 23.80 | 23.20 | 23.75 | 386,838 | +0.22(+0.93%) |
Jan 13, 2016 | 24.13 | 24.13 | 23.46 | 23.53 | 73,054 | -0.25(-1.07%) |
Jan 12, 2016 | 23.80 | 23.84 | 23.48 | 23.79 | 140,949 | +0.01(+0.04%) |
Jan 11, 2016 | 23.70 | 23.99 | 23.50 | 23.77 | 349,280 | +0.17(+0.74%) |
Jan 08, 2016 | 24.17 | 24.40 | 23.60 | 23.60 | 141,363 | -0.53(-2.20%) |
Jan 07, 2016 | 24.36 | 24.38 | 24.09 | 24.13 | 150,735 | -0.44(-1.79%) |
Jan 06, 2016 | 24.52 | 24.66 | 24.50 | 24.57 | 96,183 | -0.50(-2.01%) |
Jan 05, 2016 | 24.92 | 25.15 | 24.90 | 25.07 | 80,528 | +0.23(+0.95%) |
Jan 04, 2016 | 24.80 | 24.90 | 24.65 | 24.84 | 225,501 | -0.34(-1.37%) |
Dec 31, 2015 | 25.18 | 25.18 | 25.18 | 0 | -0.09(-0.34%) | |
Dec 30, 2015 | 25.24 | 25.36 | 25.23 | 25.27 | 112,502 | -0.29(-1.13%) |
Dec 29, 2015 | 25.48 | 25.57 | 25.43 | 25.56 | 251,795 | +0.23(+0.91%) |
Dec 28, 2015 | 25.33 | 25.45 | 25.30 | 25.33 | 252,316 | +0.08(+0.32%) |
Dec 24, 2015 | 25.25 | 25.25 | 25.25 | 0 | -0.11(-0.43%) | |
Dec 23, 2015 | 25.30 | 25.40 | 25.11 | 25.36 | 294,691 | +0.25(+1.00%) |
Dec 22, 2015 | 25.07 | 25.27 | 24.92 | 25.11 | 182,550 | -0.07(-0.28%) |
Dec 21, 2015 | 25.19 | 25.44 | 25.04 | 25.18 | 139,041 | +0.27(+1.08%) |
Dec 18, 2015 | 24.85 | 25.19 | 24.83 | 24.91 | 141,436 | -0.38(-1.50%) |
Dec 17, 2015 | 25.47 | 25.65 | 25.25 | 25.29 | 282,077 | -0.21(-0.80%) |
Dec 16, 2015 | 25.12 | 25.50 | 25.12 | 25.50 | 303,849 | +0.55(+2.18%) |
Dec 15, 2015 | 24.93 | 25.10 | 24.82 | 24.95 | 261,694 | -0.10(-0.40%) |
Dec 14, 2015 | 25.19 | 25.24 | 24.90 | 25.05 | 231,907 | -0.05(-0.20%) |
Dec 11, 2015 | 25.30 | 25.35 | 25.07 | 25.10 | 177,644 | -0.50(-1.95%) |
Dec 10, 2015 | 25.66 | 25.78 | 25.56 | 25.60 | 217,955 | +0.24(+0.95%) |
Dec 09, 2015 | 25.61 | 25.61 | 25.22 | 25.36 | 864,713 | -0.09(-0.33%) |
Dec 08, 2015 | 25.54 | 25.59 | 25.38 | 25.45 | 508,006 | -0.38(-1.45%) |
Dec 07, 2015 | 25.68 | 25.68 | 25.68 | 25.82 | 121,803 | -0.28(-1.07%) |
Dec 04, 2015 | 25.99 | 26.10 | 25.71 | 26.10 | 156,387 | -0.11(-0.42%) |
Dec 03, 2015 | 26.52 | 26.60 | 26.10 | 26.21 | 93,908 | -0.45(-1.69%) |
Dec 02, 2015 | 26.75 | 26.85 | 26.58 | 26.66 | 209,985 | +0.23(+0.89%) |