Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 21.39 | 21.86 | 21.32 | 21.61 | 171,550 | +0.33(+1.54%) |
Feb 26, 2016 | 20.99 | 21.54 | 20.81 | 21.28 | 248,762 | +0.29(+1.39%) |
Feb 25, 2016 | 21.75 | 22.12 | 20.99 | 20.99 | 103,814 | -0.62(-2.87%) |
Feb 24, 2016 | 21.21 | 21.61 | 20.23 | 21.61 | 126,020 | +0.07(+0.34%) |
Feb 23, 2016 | 21.28 | 21.61 | 21.17 | 21.54 | 158,434 | +0.00(+0.00%) |
Feb 22, 2016 | 21.35 | 22.19 | 21.10 | 21.54 | 175,157 | +0.84(+4.06%) |
Feb 19, 2016 | 19.42 | 20.91 | 19.02 | 20.70 | 137,277 | +1.28(+6.58%) |
Feb 18, 2016 | 19.67 | 20.51 | 18.80 | 19.42 | 166,948 | +0.04(+0.19%) |
Feb 17, 2016 | 19.64 | 20.14 | 19.31 | 19.38 | 272,869 | +0.11(+0.57%) |
Feb 16, 2016 | 18.94 | 19.53 | 18.43 | 19.27 | 268,363 | +1.50(+8.42%) |
Feb 12, 2016 | 17.89 | 17.78 | 17.78 | 17.78 | 278,623 | +0.15(+0.83%) |
Feb 11, 2016 | 18.21 | 18.21 | 17.48 | 17.63 | 373,316 | -0.91(-4.92%) |
Feb 10, 2016 | 18.69 | 18.91 | 18.40 | 18.54 | 247,549 | -0.11(-0.59%) |
Feb 09, 2016 | 18.87 | 19.02 | 18.51 | 18.65 | 215,029 | -0.55(-2.85%) |
Feb 08, 2016 | 20.29 | 20.29 | 18.51 | 19.20 | 315,231 | -1.31(-6.41%) |
Feb 05, 2016 | 20.48 | 20.93 | 20.00 | 20.51 | 86,919 | +0.04(+0.18%) |
Feb 04, 2016 | 20.22 | 20.99 | 19.97 | 20.48 | 88,028 | +0.00(+0.00%) |
Feb 03, 2016 | 20.40 | 20.66 | 19.20 | 20.48 | 135,006 | +0.07(+0.36%) |
Feb 02, 2016 | 21.21 | 21.21 | 19.93 | 20.40 | 124,394 | -1.20(-5.57%) |
Feb 01, 2016 | 21.10 | 21.72 | 20.84 | 21.61 | 87,043 | +0.36(+1.72%) |
Jan 29, 2016 | 21.35 | 21.75 | 20.55 | 21.24 | 174,764 | -0.22(-1.02%) |
Jan 28, 2016 | 21.39 | 22.23 | 21.17 | 21.46 | 114,770 | +0.36(+1.73%) |
Jan 27, 2016 | 21.43 | 21.79 | 20.95 | 21.10 | 114,478 | -0.26(-1.20%) |
Jan 26, 2016 | 21.39 | 21.72 | 20.82 | 21.35 | 107,436 | +0.11(+0.52%) |
Jan 25, 2016 | 21.57 | 22.59 | 20.70 | 21.24 | 226,747 | -0.33(-1.52%) |
Jan 22, 2016 | 21.43 | 22.63 | 21.17 | 21.57 | 153,505 | +0.80(+3.87%) |
Jan 21, 2016 | 20.04 | 21.54 | 19.89 | 20.77 | 148,903 | +0.51(+2.52%) |
Jan 20, 2016 | 20.77 | 20.77 | 18.69 | 20.26 | 176,506 | -1.20(-5.61%) |
Jan 19, 2016 | 20.81 | 22.19 | 20.81 | 21.46 | 227,033 | +0.80(+3.89%) |
Jan 15, 2016 | 20.91 | 20.66 | 20.66 | 20.66 | 209,748 | -0.95(-4.39%) |
Jan 14, 2016 | 20.70 | 21.75 | 19.71 | 21.61 | 191,720 | +1.02(+4.96%) |
Jan 13, 2016 | 22.38 | 22.52 | 20.29 | 20.59 | 183,398 | -1.61(-7.24%) |
Jan 12, 2016 | 23.51 | 23.69 | 20.24 | 22.19 | 344,938 | -1.39(-5.88%) |
Jan 11, 2016 | 24.93 | 25.55 | 23.29 | 23.58 | 275,209 | -1.20(-4.86%) |
Jan 08, 2016 | 25.19 | 25.59 | 24.67 | 24.78 | 111,632 | -0.26(-1.02%) |
Jan 07, 2016 | 25.51 | 25.81 | 24.64 | 25.04 | 167,575 | -0.99(-3.79%) |
Jan 06, 2016 | 26.03 | 26.76 | 25.81 | 26.03 | 122,905 | -0.40(-1.52%) |
Jan 05, 2016 | 27.74 | 27.92 | 26.32 | 26.43 | 165,337 | -1.53(-5.48%) |
Jan 04, 2016 | 28.80 | 28.80 | 27.49 | 27.96 | 112,857 | -0.95(-3.28%) |
Dec 31, 2015 | 27.85 | 28.91 | 28.91 | 28.91 | 224,542 | +1.50(+5.46%) |
Dec 30, 2015 | 26.65 | 27.49 | 26.28 | 27.41 | 145,421 | +0.84(+3.16%) |
Dec 29, 2015 | 26.86 | 27.45 | 26.46 | 26.57 | 89,097 | +0.00(+0.00%) |
Dec 28, 2015 | 26.94 | 27.27 | 26.46 | 26.57 | 99,475 | -0.51(-1.89%) |
Dec 24, 2015 | 27.27 | 27.08 | 27.08 | 27.08 | 78,957 | -0.07(-0.27%) |
Dec 23, 2015 | 26.76 | 27.74 | 26.61 | 27.16 | 174,054 | +0.62(+2.34%) |
Dec 22, 2015 | 26.65 | 27.27 | 26.39 | 26.54 | 150,822 | -0.04(-0.14%) |
Dec 21, 2015 | 25.73 | 27.08 | 25.70 | 26.57 | 186,191 | +0.91(+3.56%) |
Dec 18, 2015 | 25.04 | 25.93 | 24.71 | 25.66 | 194,135 | +0.62(+2.48%) |
Dec 17, 2015 | 26.28 | 26.43 | 24.93 | 25.04 | 202,583 | -1.28(-4.85%) |
Dec 16, 2015 | 25.77 | 26.35 | 25.30 | 26.32 | 161,306 | +0.62(+2.41%) |
Dec 15, 2015 | 25.84 | 26.17 | 25.00 | 25.70 | 211,505 | +0.33(+1.29%) |
Dec 14, 2015 | 25.59 | 25.73 | 24.64 | 25.37 | 160,675 | -0.37(-1.42%) |
Dec 11, 2015 | 26.28 | 26.32 | 25.55 | 25.73 | 130,315 | -0.44(-1.67%) |
Dec 10, 2015 | 27.26 | 27.62 | 26.10 | 26.17 | 141,453 | -1.01(-3.73%) |
Dec 09, 2015 | 26.75 | 27.69 | 26.32 | 27.18 | 179,094 | +0.51(+1.90%) |
Dec 08, 2015 | 26.42 | 26.90 | 25.58 | 26.68 | 226,557 | +0.54(+2.08%) |
Dec 07, 2015 | 26.39 | 26.75 | 25.27 | 26.13 | 373,585 | -0.62(-2.30%) |
Dec 04, 2015 | 26.93 | 27.08 | 26.42 | 26.75 | 226,671 | -0.22(-0.81%) |
Dec 03, 2015 | 28.20 | 28.38 | 26.57 | 26.97 | 158,336 | -0.87(-3.12%) |
Dec 02, 2015 | 29.03 | 29.39 | 27.73 | 27.84 | 198,829 | -1.12(-3.88%) |