Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 22.87 | 23.05 | 22.78 | 22.84 | 155,043 | +0.14(+0.62%) |
Feb 26, 2016 | 22.84 | 22.84 | 22.69 | 22.70 | 79,512 | +0.01(+0.04%) |
Feb 25, 2016 | 22.90 | 22.92 | 22.65 | 22.69 | 190,549 | -0.05(-0.22%) |
Feb 24, 2016 | 22.49 | 22.80 | 22.42 | 22.74 | 209,767 | +0.07(+0.31%) |
Feb 23, 2016 | 22.86 | 22.88 | 22.43 | 22.67 | 198,113 | -0.19(-0.83%) |
Feb 22, 2016 | 23.02 | 23.15 | 22.82 | 22.86 | 92,545 | +0.04(+0.18%) |
Feb 19, 2016 | 23.00 | 23.16 | 22.80 | 22.82 | 175,517 | -0.24(-1.04%) |
Feb 18, 2016 | 23.30 | 23.30 | 22.82 | 23.06 | 135,362 | -0.11(-0.47%) |
Feb 17, 2016 | 22.83 | 23.28 | 22.83 | 23.17 | 304,938 | +0.85(+3.81%) |
Feb 16, 2016 | 21.75 | 22.38 | 21.60 | 22.32 | 308,541 | +1.01(+4.74%) |
Feb 12, 2016 | 21.31 | 21.31 | 21.31 | 0 | +0.68(+3.30%) | |
Feb 11, 2016 | 20.68 | 20.96 | 20.10 | 20.63 | 299,250 | -0.86(-4.00%) |
Feb 10, 2016 | 20.48 | 21.75 | 20.47 | 21.49 | 910,056 | +1.40(+6.97%) |
Feb 09, 2016 | 20.12 | 20.52 | 18.64 | 20.09 | 2,261,309 | -0.41(-2.00%) |
Feb 08, 2016 | 22.02 | 22.14 | 20.30 | 20.50 | 352,776 | -1.71(-7.70%) |
Feb 05, 2016 | 22.15 | 24.24 | 21.50 | 22.21 | 404,563 | +0.41(+1.88%) |
Feb 04, 2016 | 23.62 | 23.62 | 21.16 | 21.80 | 994,592 | -1.99(-8.36%) |
Feb 03, 2016 | 25.09 | 25.09 | 23.62 | 23.79 | 562,491 | -1.31(-5.22%) |
Feb 02, 2016 | 25.26 | 25.26 | 25.09 | 25.10 | 138,075 | -0.21(-0.83%) |
Feb 01, 2016 | 25.35 | 25.35 | 25.24 | 25.31 | 130,876 | +0.08(+0.32%) |
Jan 29, 2016 | 25.40 | 25.41 | 25.20 | 25.23 | 91,099 | -0.11(-0.43%) |
Jan 28, 2016 | 25.23 | 25.34 | 25.18 | 25.34 | 123,115 | +0.16(+0.64%) |
Jan 27, 2016 | 25.07 | 25.19 | 25.02 | 25.18 | 112,363 | +0.19(+0.76%) |
Jan 26, 2016 | 25.00 | 25.12 | 24.96 | 24.99 | 181,194 | +0.09(+0.36%) |
Jan 25, 2016 | 25.20 | 25.21 | 24.89 | 24.90 | 170,406 | -0.28(-1.11%) |
Jan 22, 2016 | 25.14 | 25.19 | 25.03 | 25.18 | 131,158 | +0.11(+0.44%) |
Jan 21, 2016 | 25.25 | 25.25 | 25.02 | 25.07 | 141,764 | -0.15(-0.59%) |
Jan 20, 2016 | 25.39 | 25.40 | 25.20 | 25.22 | 162,009 | -0.21(-0.83%) |
Jan 19, 2016 | 25.58 | 25.58 | 25.26 | 25.43 | 122,460 | -0.11(-0.43%) |
Jan 15, 2016 | 25.54 | 25.54 | 25.54 | 0 | -0.06(-0.23%) | |
Jan 14, 2016 | 25.60 | 25.74 | 25.56 | 25.60 | 48,474 | -0.05(-0.19%) |
Jan 13, 2016 | 25.67 | 25.69 | 25.57 | 25.65 | 92,784 | +0.13(+0.51%) |
Jan 12, 2016 | 25.63 | 25.68 | 25.49 | 25.52 | 89,778 | -0.06(-0.23%) |
Jan 11, 2016 | 25.58 | 25.68 | 25.52 | 25.58 | 49,028 | +0.00(+0.00%) |
Jan 08, 2016 | 25.65 | 25.67 | 25.58 | 25.58 | 32,496 | -0.03(-0.12%) |
Jan 07, 2016 | 25.32 | 25.64 | 25.32 | 25.61 | 96,671 | -0.02(-0.08%) |
Jan 06, 2016 | 25.60 | 25.70 | 25.32 | 25.63 | 84,718 | -0.03(-0.12%) |
Jan 05, 2016 | 25.71 | 25.82 | 25.66 | 25.66 | 88,988 | -0.03(-0.12%) |
Jan 04, 2016 | 25.53 | 25.75 | 25.50 | 25.69 | 52,463 | +0.03(+0.12%) |
Dec 31, 2015 | 25.66 | 25.66 | 25.66 | 0 | +0.05(+0.20%) | |
Dec 30, 2015 | 25.60 | 25.74 | 25.50 | 25.61 | 58,785 | +0.05(+0.20%) |
Dec 29, 2015 | 25.50 | 25.59 | 25.46 | 25.56 | 36,003 | +0.07(+0.28%) |
Dec 28, 2015 | 25.37 | 25.49 | 25.33 | 25.49 | 99,918 | +0.02(+0.08%) |
Dec 24, 2015 | 25.47 | 25.47 | 25.47 | 0 | -0.04(-0.16%) | |
Dec 23, 2015 | 25.58 | 25.60 | 25.45 | 25.51 | 61,973 | -0.07(-0.27%) |
Dec 22, 2015 | 25.69 | 25.69 | 25.54 | 25.58 | 42,279 | -0.02(-0.08%) |
Dec 21, 2015 | 25.52 | 25.71 | 25.52 | 25.60 | 51,193 | +0.04(+0.16%) |
Dec 18, 2015 | 25.51 | 25.70 | 25.51 | 25.56 | 40,552 | -0.04(-0.16%) |
Dec 17, 2015 | 25.73 | 25.79 | 25.60 | 25.60 | 27,090 | -0.02(-0.08%) |
Dec 16, 2015 | 25.41 | 25.63 | 25.34 | 25.62 | 43,511 | +0.17(+0.67%) |
Dec 15, 2015 | 25.18 | 25.67 | 25.10 | 25.45 | 74,750 | +0.27(+1.07%) |
Dec 14, 2015 | 25.43 | 25.43 | 24.91 | 25.18 | 88,184 | -0.22(-0.87%) |
Dec 11, 2015 | 25.42 | 25.50 | 25.37 | 25.40 | 46,353 | -0.15(-0.59%) |
Dec 10, 2015 | 25.63 | 25.67 | 25.52 | 25.55 | 46,049 | -0.09(-0.35%) |
Dec 09, 2015 | 25.65 | 25.74 | 25.65 | 25.64 | 25,105 | -0.06(-0.23%) |
Dec 08, 2015 | 25.75 | 25.79 | 25.69 | 25.70 | 15,550 | -0.02(-0.08%) |
Dec 07, 2015 | 25.76 | 25.85 | 25.72 | 25.72 | 35,467 | -0.09(-0.35%) |
Dec 04, 2015 | 25.90 | 25.98 | 25.75 | 25.81 | 104,598 | -0.07(-0.27%) |
Dec 03, 2015 | 25.91 | 26.00 | 25.71 | 25.88 | 142,376 | +0.04(+0.15%) |
Dec 02, 2015 | 25.96 | 25.96 | 25.75 | 25.84 | 36,779 | -0.07(-0.27%) |