Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 22.91 | 23.87 | 22.48 | 23.30 | 118,235 | +0.49(+2.13%) |
Feb 26, 2016 | 22.75 | 23.05 | 22.49 | 22.81 | 116,502 | -0.01(-0.06%) |
Feb 25, 2016 | 23.55 | 23.69 | 22.76 | 22.83 | 55,245 | -0.73(-3.12%) |
Feb 24, 2016 | 23.02 | 23.63 | 22.66 | 23.56 | 73,744 | +0.20(+0.84%) |
Feb 23, 2016 | 22.99 | 23.53 | 22.90 | 23.37 | 72,262 | +0.21(+0.91%) |
Feb 22, 2016 | 23.18 | 23.91 | 22.90 | 23.15 | 91,549 | +0.27(+1.17%) |
Feb 19, 2016 | 22.73 | 23.15 | 22.18 | 22.89 | 74,104 | +0.14(+0.61%) |
Feb 18, 2016 | 22.74 | 22.96 | 22.42 | 22.75 | 85,756 | -0.03(-0.13%) |
Feb 17, 2016 | 22.62 | 23.09 | 22.62 | 22.78 | 77,671 | +0.36(+1.62%) |
Feb 16, 2016 | 22.33 | 22.64 | 22.33 | 22.41 | 59,286 | +0.28(+1.28%) |
Feb 12, 2016 | 22.04 | 22.13 | 22.13 | 22.13 | 46,370 | +0.27(+1.23%) |
Feb 11, 2016 | 21.88 | 22.20 | 21.64 | 21.86 | 71,092 | -0.33(-1.51%) |
Feb 10, 2016 | 22.32 | 23.09 | 22.16 | 22.20 | 76,611 | -0.06(-0.26%) |
Feb 09, 2016 | 22.88 | 22.98 | 21.83 | 22.25 | 89,628 | -0.92(-3.98%) |
Feb 08, 2016 | 23.02 | 23.34 | 22.70 | 23.18 | 78,836 | -0.15(-0.62%) |
Feb 05, 2016 | 23.88 | 23.90 | 23.20 | 23.32 | 69,618 | -0.73(-3.02%) |
Feb 04, 2016 | 24.66 | 25.03 | 23.91 | 24.05 | 96,867 | -0.66(-2.68%) |
Feb 03, 2016 | 24.38 | 24.81 | 23.67 | 24.71 | 68,826 | +0.62(+2.60%) |
Feb 02, 2016 | 24.28 | 24.59 | 23.81 | 24.08 | 62,878 | -0.47(-1.89%) |
Feb 01, 2016 | 24.99 | 24.99 | 24.45 | 24.55 | 61,298 | -0.56(-2.23%) |
Jan 29, 2016 | 24.17 | 25.23 | 23.87 | 25.11 | 76,485 | +0.95(+3.94%) |
Jan 28, 2016 | 24.27 | 24.59 | 23.92 | 24.16 | 42,250 | +0.07(+0.27%) |
Jan 27, 2016 | 24.52 | 25.00 | 24.04 | 24.09 | 59,998 | -0.65(-2.63%) |
Jan 26, 2016 | 24.23 | 24.88 | 24.09 | 24.74 | 71,907 | +0.56(+2.30%) |
Jan 25, 2016 | 25.84 | 25.84 | 24.14 | 24.19 | 60,559 | -0.31(-1.25%) |
Jan 22, 2016 | 24.73 | 25.17 | 24.22 | 24.49 | 83,651 | +0.15(+0.63%) |
Jan 21, 2016 | 23.85 | 24.80 | 23.79 | 24.34 | 79,622 | +0.22(+0.90%) |
Jan 20, 2016 | 24.70 | 24.79 | 23.66 | 24.12 | 340,505 | -0.99(-3.94%) |
Jan 19, 2016 | 25.77 | 25.77 | 24.71 | 25.11 | 108,594 | -0.44(-1.71%) |
Jan 15, 2016 | 25.78 | 25.55 | 25.55 | 25.55 | 110,903 | -0.09(-0.34%) |
Jan 14, 2016 | 25.07 | 26.03 | 24.87 | 25.63 | 169,592 | +0.74(+2.98%) |
Jan 13, 2016 | 25.92 | 26.27 | 24.66 | 24.89 | 143,042 | -1.07(-4.12%) |
Jan 12, 2016 | 26.03 | 26.56 | 25.63 | 25.96 | 92,063 | +0.04(+0.14%) |
Jan 11, 2016 | 26.34 | 26.47 | 25.65 | 25.92 | 72,430 | -0.23(-0.89%) |
Jan 08, 2016 | 26.89 | 27.21 | 26.03 | 26.16 | 123,367 | -0.73(-2.73%) |
Jan 07, 2016 | 27.29 | 27.56 | 26.81 | 26.89 | 157,173 | -0.61(-2.22%) |
Jan 06, 2016 | 28.18 | 28.21 | 27.29 | 27.50 | 77,833 | -1.00(-3.52%) |
Jan 05, 2016 | 29.11 | 29.25 | 28.48 | 28.50 | 53,725 | -0.60(-2.07%) |
Jan 04, 2016 | 29.17 | 29.48 | 28.69 | 29.11 | 136,751 | -0.48(-1.62%) |
Dec 31, 2015 | 29.10 | 29.59 | 29.59 | 29.59 | 114,756 | +0.39(+1.34%) |
Dec 30, 2015 | 29.53 | 29.62 | 28.78 | 29.19 | 141,198 | -0.29(-0.99%) |
Dec 29, 2015 | 28.85 | 29.67 | 28.73 | 29.48 | 114,390 | +0.76(+2.63%) |
Dec 28, 2015 | 28.63 | 28.98 | 28.61 | 28.73 | 76,432 | -0.17(-0.60%) |
Dec 24, 2015 | 28.49 | 28.90 | 28.90 | 28.90 | 32,197 | +0.36(+1.27%) |
Dec 23, 2015 | 28.30 | 28.82 | 28.28 | 28.54 | 37,410 | +0.33(+1.19%) |
Dec 22, 2015 | 28.07 | 28.39 | 27.83 | 28.21 | 104,780 | +0.21(+0.75%) |
Dec 21, 2015 | 27.95 | 28.05 | 27.78 | 27.99 | 100,940 | +0.12(+0.42%) |
Dec 18, 2015 | 28.00 | 28.40 | 27.77 | 27.88 | 208,639 | -0.29(-1.03%) |
Dec 17, 2015 | 28.12 | 28.70 | 27.61 | 28.17 | 58,704 | +0.21(+0.75%) |
Dec 16, 2015 | 27.78 | 28.36 | 27.25 | 27.96 | 101,559 | +0.28(+1.00%) |
Dec 15, 2015 | 27.83 | 28.58 | 27.55 | 27.68 | 74,192 | -0.01(-0.03%) |
Dec 14, 2015 | 28.32 | 28.32 | 27.46 | 27.69 | 96,808 | -0.40(-1.42%) |
Dec 11, 2015 | 28.26 | 28.49 | 27.74 | 28.09 | 66,141 | -0.76(-2.62%) |
Dec 10, 2015 | 29.40 | 29.40 | 28.60 | 28.84 | 41,864 | +0.20(+0.71%) |
Dec 09, 2015 | 28.50 | 31.33 | 25.51 | 28.64 | 117,615 | +0.15(+0.51%) |
Dec 08, 2015 | 29.91 | 29.91 | 28.41 | 28.50 | 134,929 | -1.55(-5.15%) |
Dec 07, 2015 | 31.01 | 31.01 | 30.00 | 30.04 | 90,244 | -1.18(-3.79%) |
Dec 04, 2015 | 30.87 | 31.34 | 30.87 | 31.23 | 42,865 | +0.22(+0.70%) |
Dec 03, 2015 | 31.23 | 31.61 | 30.85 | 31.01 | 74,923 | -0.22(-0.70%) |
Dec 02, 2015 | 31.77 | 31.85 | 31.18 | 31.23 | 45,423 | -0.46(-1.45%) |