Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 25.17 | 25.31 | 25.01 | 25.03 | 744,877 | +0.01(+0.03%) |
Feb 26, 2016 | 25.26 | 25.28 | 24.85 | 25.02 | 735,052 | +0.04(+0.17%) |
Feb 25, 2016 | 25.28 | 25.43 | 24.53 | 24.98 | 1,189,849 | -0.26(-1.03%) |
Feb 24, 2016 | 24.38 | 25.33 | 24.03 | 25.24 | 848,937 | +0.35(+1.42%) |
Feb 23, 2016 | 25.57 | 25.94 | 24.87 | 24.89 | 716,460 | -0.86(-3.36%) |
Feb 22, 2016 | 25.67 | 26.14 | 25.52 | 25.75 | 826,837 | +0.46(+1.82%) |
Feb 19, 2016 | 25.36 | 25.50 | 24.81 | 25.29 | 1,175,882 | -0.34(-1.34%) |
Feb 18, 2016 | 25.18 | 25.65 | 24.52 | 25.63 | 1,812,148 | +0.08(+0.33%) |
Feb 17, 2016 | 25.57 | 26.32 | 25.43 | 25.55 | 1,763,470 | +0.29(+1.15%) |
Feb 16, 2016 | 25.33 | 25.60 | 24.71 | 25.26 | 1,269,949 | +0.39(+1.57%) |
Feb 12, 2016 | 23.63 | 24.87 | 24.87 | 24.87 | 1,421,804 | +1.49(+6.37%) |
Feb 11, 2016 | 23.09 | 23.77 | 22.99 | 23.38 | 1,160,268 | -0.09(-0.39%) |
Feb 10, 2016 | 24.13 | 24.29 | 23.24 | 23.47 | 1,389,370 | -0.66(-2.72%) |
Feb 09, 2016 | 23.71 | 24.70 | 23.71 | 24.13 | 1,416,964 | -0.07(-0.31%) |
Feb 08, 2016 | 24.24 | 24.68 | 23.75 | 24.20 | 1,349,749 | -0.36(-1.46%) |
Feb 05, 2016 | 24.36 | 25.18 | 24.16 | 24.56 | 1,748,377 | +0.17(+0.68%) |
Feb 04, 2016 | 23.24 | 25.07 | 23.03 | 24.39 | 2,527,860 | +1.08(+4.64%) |
Feb 03, 2016 | 21.98 | 23.35 | 21.28 | 23.31 | 2,135,507 | +2.09(+9.84%) |
Feb 02, 2016 | 21.35 | 21.41 | 20.90 | 21.22 | 1,764,371 | -0.53(-2.45%) |
Feb 01, 2016 | 21.70 | 21.89 | 21.28 | 21.76 | 1,006,668 | -0.33(-1.51%) |
Jan 29, 2016 | 21.21 | 22.10 | 21.21 | 22.09 | 1,320,551 | +0.95(+4.49%) |
Jan 28, 2016 | 21.17 | 21.51 | 20.78 | 21.14 | 1,064,520 | +0.22(+1.03%) |
Jan 27, 2016 | 20.71 | 21.35 | 20.68 | 20.92 | 921,351 | +0.12(+0.56%) |
Jan 26, 2016 | 19.83 | 20.88 | 19.65 | 20.81 | 1,534,324 | +1.13(+5.75%) |
Jan 25, 2016 | 20.05 | 20.24 | 19.61 | 19.68 | 652,935 | -0.51(-2.51%) |
Jan 22, 2016 | 19.98 | 20.64 | 19.85 | 20.18 | 949,187 | +0.59(+3.01%) |
Jan 21, 2016 | 19.51 | 19.98 | 19.25 | 19.59 | 852,713 | +0.12(+0.60%) |
Jan 20, 2016 | 18.88 | 19.65 | 18.49 | 19.48 | 1,873,716 | -0.07(-0.38%) |
Jan 19, 2016 | 20.28 | 20.55 | 19.32 | 19.55 | 1,192,147 | -0.85(-4.16%) |
Jan 15, 2016 | 20.03 | 20.40 | 20.40 | 20.40 | 776,709 | -0.22(-1.09%) |
Jan 14, 2016 | 20.79 | 20.84 | 20.12 | 20.62 | 1,173,312 | +0.00(+0.00%) |
Jan 13, 2016 | 21.35 | 21.47 | 20.60 | 20.62 | 1,033,536 | -0.59(-2.78%) |
Jan 12, 2016 | 21.30 | 21.41 | 20.60 | 21.22 | 1,100,580 | +0.15(+0.71%) |
Jan 11, 2016 | 21.56 | 21.63 | 20.85 | 21.07 | 1,248,483 | -0.35(-1.63%) |
Jan 08, 2016 | 22.36 | 22.54 | 21.37 | 21.41 | 1,588,452 | -0.80(-3.60%) |
Jan 07, 2016 | 22.54 | 22.71 | 22.14 | 22.21 | 1,883,087 | -0.63(-2.77%) |
Jan 06, 2016 | 22.55 | 23.00 | 22.51 | 22.85 | 1,122,708 | -0.30(-1.29%) |
Jan 05, 2016 | 23.57 | 23.65 | 22.93 | 23.15 | 667,006 | -0.42(-1.80%) |
Jan 04, 2016 | 23.25 | 23.59 | 23.08 | 23.57 | 830,966 | -0.22(-0.91%) |
Dec 31, 2015 | 23.75 | 23.79 | 23.79 | 23.79 | 787,888 | -0.06(-0.24%) |
Dec 30, 2015 | 23.71 | 24.04 | 23.68 | 23.84 | 550,194 | +0.04(+0.17%) |
Dec 29, 2015 | 23.84 | 24.00 | 23.52 | 23.80 | 593,251 | +0.13(+0.56%) |
Dec 28, 2015 | 23.97 | 24.08 | 23.53 | 23.67 | 584,983 | -0.44(-1.83%) |
Dec 24, 2015 | 23.94 | 24.11 | 24.11 | 24.11 | 298,327 | +0.12(+0.49%) |
Dec 23, 2015 | 23.37 | 24.04 | 23.37 | 23.99 | 1,151,343 | +0.78(+3.37%) |
Dec 22, 2015 | 22.84 | 23.46 | 22.81 | 23.21 | 974,142 | +0.44(+1.94%) |
Dec 21, 2015 | 22.67 | 22.87 | 22.51 | 22.77 | 688,626 | +0.24(+1.07%) |
Dec 18, 2015 | 22.62 | 22.80 | 22.41 | 22.53 | 1,245,030 | -0.15(-0.66%) |
Dec 17, 2015 | 23.38 | 23.39 | 22.67 | 22.68 | 1,116,319 | -0.64(-2.75%) |
Dec 16, 2015 | 23.41 | 23.77 | 23.09 | 23.32 | 1,068,304 | +0.07(+0.29%) |
Dec 15, 2015 | 23.78 | 23.78 | 23.09 | 23.25 | 1,204,367 | -0.45(-1.90%) |
Dec 14, 2015 | 23.94 | 24.04 | 23.44 | 23.70 | 1,199,733 | -0.25(-1.04%) |
Dec 11, 2015 | 24.17 | 24.27 | 23.93 | 23.95 | 561,317 | -0.58(-2.37%) |
Dec 10, 2015 | 24.68 | 24.93 | 24.46 | 24.53 | 877,382 | -0.17(-0.71%) |
Dec 09, 2015 | 24.59 | 25.20 | 24.50 | 24.71 | 669,350 | +0.04(+0.17%) |
Dec 08, 2015 | 25.28 | 25.37 | 24.65 | 24.67 | 766,429 | -1.02(-3.98%) |
Dec 07, 2015 | 25.92 | 25.92 | 25.48 | 25.69 | 816,774 | -0.37(-1.44%) |
Dec 04, 2015 | 25.97 | 26.28 | 25.81 | 26.07 | 659,910 | +0.00(+0.00%) |
Dec 03, 2015 | 26.32 | 26.32 | 25.80 | 26.07 | 1,145,821 | -0.11(-0.41%) |
Dec 02, 2015 | 26.52 | 26.76 | 26.03 | 26.17 | 798,554 | -0.52(-1.93%) |