Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 25.79 | 28.92 | 25.68 | 28.40 | 211,048 | +2.65(+10.29%) |
Feb 26, 2016 | 24.77 | 26.33 | 24.36 | 25.75 | 31,371 | +0.89(+3.58%) |
Feb 25, 2016 | 24.42 | 25.20 | 24.08 | 24.86 | 30,856 | +0.35(+1.43%) |
Feb 24, 2016 | 24.39 | 24.81 | 23.45 | 24.51 | 25,801 | +0.06(+0.25%) |
Feb 23, 2016 | 24.95 | 25.91 | 24.27 | 24.45 | 39,394 | -0.40(-1.61%) |
Feb 22, 2016 | 24.01 | 26.19 | 24.01 | 24.85 | 41,600 | +0.88(+3.67%) |
Feb 19, 2016 | 24.01 | 24.39 | 23.35 | 23.97 | 89,790 | -0.02(-0.08%) |
Feb 18, 2016 | 24.05 | 24.42 | 23.67 | 23.99 | 45,863 | +0.06(+0.25%) |
Feb 17, 2016 | 23.86 | 25.15 | 22.10 | 23.93 | 77,409 | -0.02(-0.08%) |
Feb 16, 2016 | 24.72 | 24.72 | 23.41 | 23.95 | 45,021 | -0.35(-1.44%) |
Feb 12, 2016 | 24.73 | 24.30 | 24.30 | 24.30 | 30,900 | -0.10(-0.41%) |
Feb 11, 2016 | 21.29 | 24.86 | 21.29 | 24.40 | 60,656 | +2.74(+12.65%) |
Feb 10, 2016 | 22.30 | 22.77 | 21.57 | 21.66 | 28,097 | -0.61(-2.74%) |
Feb 09, 2016 | 21.96 | 22.77 | 21.89 | 22.27 | 50,807 | -0.08(-0.36%) |
Feb 08, 2016 | 21.78 | 22.72 | 21.01 | 22.35 | 27,196 | -0.10(-0.45%) |
Feb 05, 2016 | 22.57 | 23.31 | 22.33 | 22.45 | 42,856 | -0.36(-1.58%) |
Feb 04, 2016 | 21.99 | 23.01 | 21.99 | 22.81 | 21,182 | +0.62(+2.79%) |
Feb 03, 2016 | 22.25 | 22.51 | 21.11 | 22.19 | 19,955 | -0.03(-0.14%) |
Feb 02, 2016 | 22.69 | 22.96 | 21.58 | 22.22 | 75,017 | -0.64(-2.80%) |
Feb 01, 2016 | 23.95 | 24.62 | 22.61 | 22.86 | 76,378 | -1.21(-5.03%) |
Jan 29, 2016 | 23.74 | 24.82 | 23.49 | 24.07 | 57,299 | +0.37(+1.56%) |
Jan 28, 2016 | 23.12 | 24.64 | 23.12 | 23.70 | 31,962 | -0.09(-0.38%) |
Jan 27, 2016 | 24.98 | 25.38 | 23.58 | 23.79 | 63,983 | -0.79(-3.21%) |
Jan 26, 2016 | 25.24 | 25.24 | 24.27 | 24.58 | 33,982 | -0.42(-1.68%) |
Jan 25, 2016 | 25.05 | 25.95 | 24.33 | 25.00 | 91,662 | -0.34(-1.34%) |
Jan 22, 2016 | 25.71 | 26.02 | 25.71 | 25.34 | 36,041 | +0.05(+0.20%) |
Jan 21, 2016 | 25.21 | 26.44 | 25.04 | 25.29 | 38,102 | -0.05(-0.20%) |
Jan 20, 2016 | 24.85 | 24.85 | 24.74 | 25.34 | 143,222 | +0.08(+0.32%) |
Jan 19, 2016 | 25.91 | 26.30 | 24.38 | 25.26 | 121,453 | -0.37(-1.44%) |
Jan 15, 2016 | 25.42 | 25.63 | 25.63 | 25.63 | 92,000 | -0.29(-1.12%) |
Jan 14, 2016 | 26.14 | 26.23 | 25.46 | 25.92 | 61,308 | +0.11(+0.43%) |
Jan 13, 2016 | 26.17 | 26.56 | 25.51 | 25.81 | 63,101 | -0.18(-0.69%) |
Jan 12, 2016 | 25.77 | 26.50 | 25.31 | 25.99 | 79,613 | +0.35(+1.37%) |
Jan 11, 2016 | 25.90 | 25.90 | 25.09 | 25.64 | 82,245 | -0.22(-0.85%) |
Jan 08, 2016 | 26.01 | 26.68 | 25.55 | 25.86 | 62,119 | -0.20(-0.77%) |
Jan 07, 2016 | 26.33 | 27.39 | 25.59 | 26.06 | 52,339 | -0.86(-3.19%) |
Jan 06, 2016 | 26.27 | 27.48 | 26.19 | 26.92 | 51,122 | +0.18(+0.67%) |
Jan 05, 2016 | 26.92 | 27.10 | 26.38 | 26.74 | 39,684 | +0.03(+0.11%) |
Jan 04, 2016 | 26.96 | 27.02 | 25.43 | 26.71 | 79,071 | -0.79(-2.87%) |
Dec 31, 2015 | 28.63 | 27.50 | 27.50 | 27.50 | 51,300 | -1.17(-4.08%) |
Dec 30, 2015 | 28.94 | 31.59 | 28.21 | 28.67 | 68,163 | -0.27(-0.93%) |
Dec 29, 2015 | 28.83 | 31.28 | 28.06 | 28.94 | 42,997 | +0.26(+0.91%) |
Dec 28, 2015 | 30.00 | 31.29 | 28.38 | 28.68 | 43,582 | -1.09(-3.66%) |
Dec 24, 2015 | 28.51 | 29.77 | 29.77 | 29.77 | 51,500 | +1.26(+4.42%) |
Dec 23, 2015 | 27.34 | 28.51 | 27.00 | 28.51 | 41,969 | +1.42(+5.24%) |
Dec 22, 2015 | 27.44 | 27.50 | 26.74 | 27.09 | 70,854 | -0.38(-1.38%) |
Dec 21, 2015 | 27.46 | 28.74 | 27.22 | 27.47 | 104,418 | -0.05(-0.18%) |
Dec 18, 2015 | 27.57 | 28.17 | 26.61 | 27.52 | 143,375 | -0.01(-0.04%) |
Dec 17, 2015 | 27.66 | 28.40 | 27.34 | 27.53 | 99,961 | -0.16(-0.58%) |
Dec 16, 2015 | 26.51 | 27.73 | 25.36 | 27.69 | 39,240 | +1.43(+5.45%) |
Dec 15, 2015 | 25.69 | 26.35 | 25.44 | 26.26 | 34,581 | +0.95(+3.75%) |
Dec 14, 2015 | 24.80 | 26.40 | 24.70 | 25.31 | 71,389 | -0.97(-3.69%) |
Dec 11, 2015 | 26.47 | 27.65 | 25.79 | 26.28 | 51,745 | -0.74(-2.74%) |
Dec 10, 2015 | 24.87 | 27.06 | 23.98 | 27.02 | 277,756 | +2.08(+8.34%) |
Dec 09, 2015 | 24.90 | 25.20 | 23.24 | 24.94 | 145,916 | -0.03(-0.12%) |
Dec 08, 2015 | 24.53 | 25.02 | 23.98 | 24.97 | 107,801 | +0.54(+2.21%) |
Dec 07, 2015 | 24.89 | 24.90 | 23.34 | 24.43 | 99,510 | -0.56(-2.24%) |
Dec 04, 2015 | 25.66 | 26.00 | 24.48 | 24.99 | 77,555 | -0.76(-2.95%) |
Dec 03, 2015 | 26.72 | 26.91 | 25.35 | 25.75 | 66,121 | -0.61(-2.31%) |
Dec 02, 2015 | 26.26 | 27.40 | 25.90 | 26.36 | 60,439 | +0.09(+0.34%) |