Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 22.66 | 23.27 | 22.27 | 22.70 | 238,946 | +0.08(+0.34%) |
Feb 26, 2016 | 22.75 | 22.91 | 22.48 | 22.62 | 98,144 | -0.04(-0.17%) |
Feb 25, 2016 | 23.34 | 23.34 | 22.55 | 22.66 | 111,666 | -0.57(-2.44%) |
Feb 24, 2016 | 23.27 | 23.46 | 22.77 | 23.23 | 70,954 | -0.21(-0.89%) |
Feb 23, 2016 | 23.50 | 23.81 | 22.56 | 23.44 | 104,732 | -0.16(-0.69%) |
Feb 22, 2016 | 23.90 | 24.99 | 23.53 | 23.60 | 90,886 | -0.17(-0.72%) |
Feb 19, 2016 | 23.58 | 24.04 | 23.45 | 23.77 | 212,814 | +0.29(+1.22%) |
Feb 18, 2016 | 23.75 | 24.94 | 23.25 | 23.48 | 202,361 | -0.99(-4.06%) |
Feb 17, 2016 | 24.95 | 25.03 | 24.35 | 24.48 | 144,787 | -0.43(-1.71%) |
Feb 16, 2016 | 25.35 | 25.35 | 24.73 | 24.91 | 108,826 | -0.25(-0.99%) |
Feb 12, 2016 | 24.87 | 25.15 | 25.15 | 25.15 | 65,671 | +0.43(+1.73%) |
Feb 11, 2016 | 24.52 | 24.95 | 24.48 | 24.73 | 56,651 | -0.06(-0.25%) |
Feb 10, 2016 | 24.99 | 25.50 | 24.76 | 24.79 | 71,754 | -0.12(-0.47%) |
Feb 09, 2016 | 24.37 | 25.23 | 24.37 | 24.91 | 50,777 | +0.26(+1.07%) |
Feb 08, 2016 | 24.28 | 24.89 | 23.85 | 24.64 | 128,616 | +0.24(+0.99%) |
Feb 05, 2016 | 24.89 | 25.15 | 24.33 | 24.40 | 93,242 | -0.57(-2.27%) |
Feb 04, 2016 | 25.57 | 25.70 | 24.87 | 24.97 | 55,218 | -0.61(-2.37%) |
Feb 03, 2016 | 25.62 | 25.84 | 25.11 | 25.57 | 93,031 | +0.08(+0.30%) |
Feb 02, 2016 | 25.74 | 25.90 | 25.46 | 25.50 | 80,349 | -0.47(-1.79%) |
Feb 01, 2016 | 26.41 | 26.41 | 25.88 | 25.96 | 121,263 | -0.38(-1.44%) |
Jan 29, 2016 | 25.55 | 26.59 | 25.51 | 26.34 | 278,285 | +0.82(+3.19%) |
Jan 28, 2016 | 25.27 | 25.66 | 25.16 | 25.53 | 92,003 | +0.49(+1.95%) |
Jan 27, 2016 | 25.70 | 25.70 | 25.01 | 25.04 | 354,391 | -0.71(-2.77%) |
Jan 26, 2016 | 26.15 | 26.25 | 25.65 | 25.75 | 113,809 | -0.23(-0.90%) |
Jan 25, 2016 | 25.77 | 26.11 | 25.49 | 25.98 | 164,196 | +0.16(+0.63%) |
Jan 22, 2016 | 25.69 | 25.90 | 25.46 | 25.82 | 94,498 | +0.37(+1.46%) |
Jan 21, 2016 | 25.60 | 25.94 | 25.34 | 25.45 | 125,860 | -0.07(-0.27%) |
Jan 20, 2016 | 25.72 | 25.88 | 25.23 | 25.52 | 209,752 | -0.36(-1.38%) |
Jan 19, 2016 | 25.97 | 26.18 | 25.58 | 25.88 | 164,598 | +0.16(+0.60%) |
Jan 15, 2016 | 25.56 | 25.72 | 25.72 | 25.72 | 274,534 | -0.07(-0.27%) |
Jan 14, 2016 | 26.02 | 26.37 | 25.70 | 25.79 | 160,240 | -0.17(-0.66%) |
Jan 13, 2016 | 26.39 | 26.45 | 25.75 | 25.96 | 96,106 | -0.38(-1.44%) |
Jan 12, 2016 | 26.21 | 26.53 | 26.02 | 26.34 | 107,595 | +0.38(+1.47%) |
Jan 11, 2016 | 25.55 | 26.22 | 25.52 | 25.96 | 234,430 | +0.36(+1.40%) |
Jan 08, 2016 | 25.97 | 25.99 | 25.01 | 25.60 | 456,496 | -0.50(-1.90%) |
Jan 07, 2016 | 25.60 | 26.29 | 25.57 | 26.10 | 182,788 | +0.05(+0.18%) |
Jan 06, 2016 | 25.59 | 26.50 | 25.59 | 26.05 | 265,522 | +0.25(+0.96%) |
Jan 05, 2016 | 25.69 | 26.04 | 25.52 | 25.81 | 332,879 | -0.23(-0.89%) |
Jan 04, 2016 | 25.70 | 26.16 | 25.35 | 26.04 | 184,493 | -0.01(-0.03%) |
Dec 31, 2015 | 26.40 | 26.05 | 26.05 | 26.05 | 125,163 | -0.38(-1.44%) |
Dec 30, 2015 | 26.71 | 26.83 | 26.40 | 26.43 | 196,162 | -0.25(-0.93%) |
Dec 29, 2015 | 26.30 | 26.72 | 26.24 | 26.68 | 82,756 | +0.35(+1.33%) |
Dec 28, 2015 | 26.31 | 26.67 | 26.19 | 26.33 | 135,483 | -0.01(-0.03%) |
Dec 24, 2015 | 26.54 | 26.33 | 26.33 | 26.33 | 70,565 | +0.01(+0.03%) |
Dec 23, 2015 | 26.56 | 26.71 | 26.23 | 26.33 | 75,061 | +0.16(+0.62%) |
Dec 22, 2015 | 26.33 | 26.82 | 25.88 | 26.16 | 411,333 | -0.04(-0.15%) |
Dec 21, 2015 | 26.16 | 26.33 | 25.62 | 26.20 | 163,287 | +0.23(+0.87%) |
Dec 18, 2015 | 25.95 | 26.26 | 25.38 | 25.98 | 359,458 | +0.12(+0.48%) |
Dec 17, 2015 | 25.45 | 26.08 | 25.08 | 25.85 | 145,060 | +0.42(+1.65%) |
Dec 16, 2015 | 25.76 | 26.85 | 25.29 | 25.43 | 266,041 | -0.03(-0.12%) |
Dec 15, 2015 | 24.64 | 25.64 | 24.64 | 25.46 | 298,629 | +0.98(+4.00%) |
Dec 14, 2015 | 24.57 | 25.12 | 24.22 | 24.49 | 194,452 | +0.16(+0.67%) |
Dec 11, 2015 | 24.31 | 25.42 | 24.14 | 24.32 | 255,512 | +0.21(+0.87%) |
Dec 10, 2015 | 24.19 | 24.21 | 23.86 | 24.11 | 89,353 | +0.14(+0.58%) |
Dec 09, 2015 | 23.87 | 24.41 | 23.87 | 23.97 | 224,639 | +0.22(+0.91%) |
Dec 08, 2015 | 23.67 | 23.85 | 23.21 | 23.76 | 135,877 | -0.08(-0.35%) |
Dec 07, 2015 | 23.86 | 23.95 | 23.60 | 23.84 | 101,695 | -0.08(-0.34%) |
Dec 04, 2015 | 23.43 | 24.18 | 23.43 | 23.92 | 58,239 | +0.43(+1.82%) |
Dec 03, 2015 | 24.07 | 24.32 | 23.14 | 23.49 | 105,368 | -0.55(-2.27%) |
Dec 02, 2015 | 23.88 | 24.26 | 23.61 | 24.04 | 86,446 | +0.16(+0.66%) |