Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 25.80 | 25.86 | 25.09 | 25.14 | 91,386 | -0.71(-2.75%) |
Feb 26, 2016 | 25.51 | 26.11 | 25.37 | 25.85 | 58,452 | +0.57(+2.25%) |
Feb 25, 2016 | 25.70 | 25.70 | 24.95 | 25.28 | 80,048 | -0.37(-1.44%) |
Feb 24, 2016 | 25.68 | 25.74 | 25.07 | 25.65 | 71,614 | -0.17(-0.66%) |
Feb 23, 2016 | 25.53 | 26.49 | 25.40 | 25.82 | 52,113 | +0.16(+0.62%) |
Feb 22, 2016 | 24.49 | 26.67 | 24.49 | 25.66 | 75,862 | +1.39(+5.73%) |
Feb 19, 2016 | 26.02 | 26.02 | 23.92 | 24.27 | 115,930 | -1.25(-4.90%) |
Feb 18, 2016 | 25.30 | 25.81 | 25.05 | 25.52 | 57,293 | +0.26(+1.03%) |
Feb 17, 2016 | 24.68 | 25.52 | 24.68 | 25.26 | 45,505 | +0.80(+3.27%) |
Feb 16, 2016 | 24.00 | 24.68 | 23.57 | 24.46 | 75,372 | +0.59(+2.47%) |
Feb 12, 2016 | 23.86 | 23.87 | 23.87 | 23.87 | 52,700 | +0.12(+0.51%) |
Feb 11, 2016 | 22.41 | 24.01 | 22.41 | 23.75 | 63,241 | +0.90(+3.94%) |
Feb 10, 2016 | 23.11 | 23.69 | 22.47 | 22.85 | 49,015 | -0.19(-0.82%) |
Feb 09, 2016 | 22.17 | 23.58 | 22.17 | 23.04 | 52,364 | +0.67(+3.00%) |
Feb 08, 2016 | 22.92 | 22.92 | 21.82 | 22.37 | 61,496 | -0.61(-2.65%) |
Feb 05, 2016 | 22.67 | 23.46 | 22.41 | 22.98 | 157,166 | +0.09(+0.39%) |
Feb 04, 2016 | 22.61 | 22.93 | 22.09 | 22.89 | 82,747 | +0.28(+1.24%) |
Feb 03, 2016 | 23.40 | 23.40 | 22.47 | 22.61 | 66,859 | -0.53(-2.29%) |
Feb 02, 2016 | 22.68 | 23.25 | 21.93 | 23.14 | 87,204 | +0.29(+1.27%) |
Feb 01, 2016 | 23.36 | 23.56 | 22.67 | 22.85 | 78,118 | -0.61(-2.60%) |
Jan 29, 2016 | 22.30 | 23.54 | 22.30 | 23.46 | 112,170 | +1.19(+5.34%) |
Jan 28, 2016 | 21.90 | 22.41 | 21.66 | 22.27 | 39,870 | +0.38(+1.74%) |
Jan 27, 2016 | 22.79 | 23.04 | 21.72 | 21.89 | 63,282 | -0.69(-3.06%) |
Jan 26, 2016 | 22.40 | 22.64 | 21.87 | 22.58 | 80,237 | +0.17(+0.76%) |
Jan 25, 2016 | 22.49 | 22.55 | 21.56 | 22.41 | 72,455 | -0.15(-0.66%) |
Jan 22, 2016 | 22.73 | 23.12 | 22.25 | 22.56 | 61,054 | +0.18(+0.80%) |
Jan 21, 2016 | 22.55 | 23.30 | 22.28 | 22.38 | 63,369 | -0.16(-0.71%) |
Jan 20, 2016 | 21.94 | 22.91 | 21.20 | 22.54 | 69,924 | +0.32(+1.44%) |
Jan 19, 2016 | 21.88 | 22.35 | 21.17 | 22.22 | 132,075 | +0.72(+3.35%) |
Jan 15, 2016 | 21.32 | 21.50 | 21.50 | 21.50 | 100,200 | -0.33(-1.51%) |
Jan 14, 2016 | 22.10 | 22.29 | 20.67 | 21.83 | 167,773 | -0.16(-0.73%) |
Jan 13, 2016 | 23.48 | 23.68 | 21.77 | 21.99 | 130,442 | -1.56(-6.62%) |
Jan 12, 2016 | 24.47 | 24.63 | 22.76 | 23.55 | 100,937 | -0.86(-3.52%) |
Jan 11, 2016 | 25.11 | 25.37 | 24.08 | 24.41 | 100,334 | -0.61(-2.44%) |
Jan 08, 2016 | 25.69 | 25.98 | 24.85 | 25.02 | 174,459 | -0.52(-2.04%) |
Jan 07, 2016 | 25.54 | 26.07 | 24.98 | 25.54 | 187,058 | -0.23(-0.89%) |
Jan 06, 2016 | 27.01 | 27.30 | 25.18 | 25.77 | 213,402 | -1.66(-6.05%) |
Jan 05, 2016 | 27.27 | 28.00 | 26.74 | 27.43 | 85,947 | +0.06(+0.22%) |
Jan 04, 2016 | 26.39 | 27.60 | 25.70 | 27.37 | 74,551 | +0.68(+2.55%) |
Dec 31, 2015 | 27.58 | 26.69 | 26.69 | 26.69 | 101,000 | -0.93(-3.37%) |
Dec 30, 2015 | 27.90 | 28.25 | 27.51 | 27.62 | 31,911 | -0.40(-1.43%) |
Dec 29, 2015 | 28.12 | 28.45 | 27.77 | 28.02 | 55,862 | +0.23(+0.83%) |
Dec 28, 2015 | 27.28 | 27.95 | 26.28 | 27.79 | 129,952 | +0.53(+1.94%) |
Dec 24, 2015 | 28.58 | 27.26 | 27.26 | 27.26 | 46,300 | -1.42(-4.95%) |
Dec 23, 2015 | 27.64 | 28.81 | 27.51 | 28.68 | 69,183 | +1.12(+4.06%) |
Dec 22, 2015 | 26.42 | 27.60 | 25.84 | 27.56 | 55,922 | +1.44(+5.51%) |
Dec 21, 2015 | 26.41 | 26.41 | 25.58 | 26.12 | 52,985 | -0.22(-0.84%) |
Dec 18, 2015 | 26.69 | 26.69 | 25.54 | 26.34 | 86,675 | -0.35(-1.31%) |
Dec 17, 2015 | 25.03 | 26.73 | 24.43 | 26.69 | 93,162 | +1.94(+7.84%) |
Dec 16, 2015 | 25.52 | 25.98 | 24.11 | 24.75 | 214,956 | -0.87(-3.40%) |
Dec 15, 2015 | 25.24 | 25.66 | 24.75 | 25.62 | 148,411 | +0.59(+2.36%) |
Dec 14, 2015 | 27.30 | 27.36 | 24.74 | 25.03 | 128,940 | -1.56(-5.87%) |
Dec 11, 2015 | 26.26 | 26.84 | 26.11 | 26.59 | 58,300 | -0.19(-0.71%) |
Dec 10, 2015 | 26.86 | 27.41 | 26.64 | 26.78 | 39,959 | +0.29(+1.09%) |
Dec 09, 2015 | 27.11 | 27.75 | 26.47 | 26.49 | 62,940 | -0.50(-1.85%) |
Dec 08, 2015 | 26.65 | 27.42 | 26.27 | 26.99 | 54,568 | +0.36(+1.35%) |
Dec 07, 2015 | 26.75 | 27.26 | 26.30 | 26.63 | 61,585 | -0.24(-0.89%) |
Dec 04, 2015 | 26.57 | 27.17 | 26.43 | 26.87 | 62,019 | +0.00(+0.00%) |
Dec 03, 2015 | 26.42 | 27.10 | 26.32 | 26.87 | 77,932 | +0.37(+1.40%) |
Dec 02, 2015 | 25.76 | 26.69 | 25.66 | 26.50 | 73,643 | +0.49(+1.88%) |