Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 23.41 | 24.77 | 23.10 | 24.06 | 205,216 | +0.65(+2.78%) |
Feb 26, 2016 | 23.06 | 23.50 | 22.57 | 23.41 | 222,902 | +0.56(+2.45%) |
Feb 25, 2016 | 22.70 | 22.88 | 22.27 | 22.85 | 144,719 | +0.15(+0.66%) |
Feb 24, 2016 | 22.46 | 23.05 | 22.22 | 22.70 | 109,069 | +0.04(+0.18%) |
Feb 23, 2016 | 22.67 | 23.24 | 22.43 | 22.66 | 153,552 | -0.07(-0.31%) |
Feb 22, 2016 | 22.45 | 23.80 | 22.19 | 22.73 | 149,995 | +0.44(+1.97%) |
Feb 19, 2016 | 22.62 | 22.90 | 22.16 | 22.29 | 104,364 | -0.40(-1.76%) |
Feb 18, 2016 | 23.45 | 23.49 | 22.44 | 22.69 | 104,349 | -0.65(-2.78%) |
Feb 17, 2016 | 22.47 | 23.49 | 21.50 | 23.34 | 302,693 | +0.89(+3.96%) |
Feb 16, 2016 | 22.11 | 22.86 | 21.61 | 22.45 | 150,831 | +0.41(+1.86%) |
Feb 12, 2016 | 21.70 | 22.04 | 22.04 | 22.04 | 108,600 | +0.23(+1.05%) |
Feb 11, 2016 | 21.37 | 22.16 | 20.69 | 21.81 | 49,355 | +0.20(+0.93%) |
Feb 10, 2016 | 21.34 | 21.69 | 20.83 | 21.61 | 108,820 | +0.20(+0.93%) |
Feb 09, 2016 | 20.71 | 21.41 | 20.71 | 21.41 | 177,531 | +0.48(+2.29%) |
Feb 08, 2016 | 20.68 | 21.83 | 19.89 | 20.93 | 173,109 | +0.11(+0.53%) |
Feb 05, 2016 | 22.02 | 22.02 | 20.67 | 20.82 | 252,764 | -1.23(-5.58%) |
Feb 04, 2016 | 21.74 | 22.74 | 21.59 | 22.05 | 96,008 | +0.20(+0.92%) |
Feb 03, 2016 | 21.16 | 22.00 | 20.13 | 21.85 | 185,339 | +0.83(+3.95%) |
Feb 02, 2016 | 21.53 | 21.84 | 20.90 | 21.02 | 213,001 | -0.60(-2.78%) |
Feb 01, 2016 | 21.53 | 21.77 | 21.34 | 21.62 | 80,938 | -0.16(-0.73%) |
Jan 29, 2016 | 21.59 | 22.58 | 21.43 | 21.78 | 243,310 | +0.34(+1.59%) |
Jan 28, 2016 | 20.06 | 21.15 | 19.84 | 21.44 | 653,371 | -0.50(-2.28%) |
Jan 27, 2016 | 21.89 | 22.24 | 21.57 | 21.94 | 228,579 | -0.10(-0.45%) |
Jan 26, 2016 | 21.90 | 22.16 | 21.54 | 22.04 | 134,505 | +0.27(+1.24%) |
Jan 25, 2016 | 22.41 | 22.85 | 21.57 | 21.77 | 275,705 | -0.81(-3.59%) |
Jan 22, 2016 | 21.82 | 22.79 | 21.41 | 22.58 | 160,117 | +0.99(+4.59%) |
Jan 21, 2016 | 21.15 | 21.89 | 20.82 | 21.59 | 94,337 | +0.62(+2.96%) |
Jan 20, 2016 | 20.64 | 21.28 | 20.44 | 20.97 | 373,111 | +0.02(+0.10%) |
Jan 19, 2016 | 22.03 | 22.03 | 20.36 | 20.95 | 468,218 | -0.94(-4.29%) |
Jan 15, 2016 | 23.11 | 21.89 | 21.89 | 21.89 | 315,300 | -1.60(-6.81%) |
Jan 14, 2016 | 24.41 | 24.72 | 23.38 | 23.49 | 241,623 | -0.75(-3.09%) |
Jan 13, 2016 | 24.35 | 24.53 | 23.68 | 24.24 | 306,753 | -0.03(-0.12%) |
Jan 12, 2016 | 23.26 | 24.47 | 22.95 | 24.27 | 236,485 | +1.27(+5.52%) |
Jan 11, 2016 | 23.47 | 23.66 | 22.57 | 23.00 | 176,765 | -0.43(-1.84%) |
Jan 08, 2016 | 24.13 | 24.50 | 23.36 | 23.43 | 196,371 | -0.73(-3.02%) |
Jan 07, 2016 | 23.00 | 24.94 | 22.95 | 24.16 | 165,067 | +1.01(+4.36%) |
Jan 06, 2016 | 22.84 | 24.39 | 22.55 | 23.15 | 247,275 | -0.11(-0.47%) |
Jan 05, 2016 | 23.58 | 23.58 | 22.95 | 23.26 | 213,507 | -0.08(-0.34%) |
Jan 04, 2016 | 22.98 | 23.97 | 22.20 | 23.34 | 231,283 | -0.10(-0.43%) |
Dec 31, 2015 | 23.50 | 23.44 | 23.44 | 23.44 | 294,000 | -0.07(-0.30%) |
Dec 30, 2015 | 23.29 | 23.97 | 22.90 | 23.51 | 157,087 | +0.26(+1.12%) |
Dec 29, 2015 | 23.31 | 23.66 | 23.08 | 23.25 | 111,706 | +0.06(+0.26%) |
Dec 28, 2015 | 24.01 | 24.33 | 23.10 | 23.19 | 129,645 | -1.05(-4.33%) |
Dec 24, 2015 | 24.27 | 24.24 | 24.24 | 24.24 | 189,900 | +0.16(+0.66%) |
Dec 23, 2015 | 23.51 | 24.20 | 22.90 | 24.08 | 378,564 | +0.72(+3.08%) |
Dec 22, 2015 | 22.29 | 23.57 | 22.20 | 23.36 | 435,014 | +1.03(+4.61%) |
Dec 21, 2015 | 23.94 | 23.94 | 21.68 | 22.33 | 392,357 | -1.63(-6.80%) |
Dec 18, 2015 | 23.53 | 24.00 | 23.21 | 23.96 | 406,044 | +0.90(+3.90%) |
Dec 17, 2015 | 23.94 | 24.08 | 22.79 | 23.06 | 213,454 | -0.79(-3.31%) |
Dec 16, 2015 | 23.60 | 23.90 | 23.15 | 23.85 | 153,420 | +0.65(+2.80%) |
Dec 15, 2015 | 23.15 | 23.85 | 23.00 | 23.20 | 178,300 | +0.17(+0.74%) |
Dec 14, 2015 | 23.34 | 23.57 | 23.01 | 23.03 | 248,820 | +0.03(+0.13%) |
Dec 11, 2015 | 22.82 | 23.11 | 22.82 | 23.00 | 229,624 | -0.04(-0.17%) |
Dec 10, 2015 | 23.52 | 23.72 | 22.82 | 23.04 | 208,965 | -0.02(-0.09%) |
Dec 09, 2015 | 22.48 | 23.18 | 22.25 | 23.06 | 359,459 | +0.81(+3.64%) |
Dec 08, 2015 | 21.07 | 22.32 | 21.07 | 22.25 | 371,396 | +0.87(+4.07%) |
Dec 07, 2015 | 21.03 | 21.63 | 20.97 | 21.38 | 473,049 | +0.24(+1.14%) |
Dec 04, 2015 | 21.37 | 21.61 | 20.79 | 21.14 | 475,310 | -0.31(-1.45%) |
Dec 03, 2015 | 21.35 | 23.72 | 20.91 | 21.45 | 560,413 | -1.94(-8.29%) |
Dec 02, 2015 | 23.99 | 24.10 | 22.47 | 23.39 | 307,746 | -0.05(-0.21%) |