Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 23.73 | 24.19 | 23.48 | 23.50 | 681,736 | -0.18(-0.78%) |
Feb 26, 2016 | 23.46 | 23.75 | 23.42 | 23.68 | 485,045 | +0.29(+1.23%) |
Feb 25, 2016 | 23.02 | 23.44 | 22.83 | 23.39 | 482,126 | +0.33(+1.42%) |
Feb 24, 2016 | 21.93 | 23.11 | 21.89 | 23.06 | 608,018 | +0.87(+3.93%) |
Feb 23, 2016 | 21.55 | 22.26 | 21.50 | 22.19 | 473,182 | +0.57(+2.62%) |
Feb 22, 2016 | 21.27 | 21.77 | 21.01 | 21.62 | 799,719 | +0.63(+3.02%) |
Feb 19, 2016 | 21.09 | 21.39 | 20.79 | 20.99 | 527,573 | -0.06(-0.26%) |
Feb 18, 2016 | 21.10 | 22.65 | 20.72 | 21.05 | 1,193,221 | +1.42(+7.22%) |
Feb 17, 2016 | 19.22 | 19.90 | 19.02 | 19.63 | 530,704 | +0.58(+3.02%) |
Feb 16, 2016 | 19.26 | 19.26 | 18.87 | 19.05 | 371,121 | +0.09(+0.48%) |
Feb 12, 2016 | 18.90 | 18.96 | 18.96 | 18.96 | 350,370 | +0.27(+1.43%) |
Feb 11, 2016 | 18.41 | 18.90 | 18.27 | 18.69 | 403,758 | -0.03(-0.16%) |
Feb 10, 2016 | 19.03 | 19.21 | 18.67 | 18.72 | 230,049 | -0.17(-0.89%) |
Feb 09, 2016 | 18.58 | 19.12 | 18.58 | 18.89 | 239,508 | +0.06(+0.32%) |
Feb 08, 2016 | 18.81 | 18.91 | 18.50 | 18.83 | 535,870 | -0.21(-1.08%) |
Feb 05, 2016 | 19.49 | 19.80 | 18.78 | 19.04 | 452,777 | -0.47(-2.42%) |
Feb 04, 2016 | 19.54 | 19.90 | 19.35 | 19.51 | 327,186 | -0.07(-0.38%) |
Feb 03, 2016 | 19.99 | 20.86 | 19.32 | 19.58 | 369,119 | -0.21(-1.05%) |
Feb 02, 2016 | 20.14 | 20.55 | 19.68 | 19.79 | 289,076 | -0.55(-2.71%) |
Feb 01, 2016 | 20.90 | 21.42 | 20.25 | 20.34 | 464,418 | -0.76(-3.59%) |
Jan 29, 2016 | 20.20 | 21.12 | 20.20 | 21.10 | 603,946 | +0.96(+4.76%) |
Jan 28, 2016 | 19.99 | 20.30 | 19.80 | 20.14 | 370,066 | +0.26(+1.31%) |
Jan 27, 2016 | 20.40 | 20.52 | 19.77 | 19.88 | 590,055 | -0.63(-3.09%) |
Jan 26, 2016 | 19.84 | 20.58 | 19.82 | 20.51 | 392,267 | +0.72(+3.64%) |
Jan 25, 2016 | 20.41 | 20.77 | 19.64 | 19.79 | 458,181 | -0.81(-3.91%) |
Jan 22, 2016 | 20.06 | 20.82 | 19.92 | 20.60 | 414,573 | +0.71(+3.57%) |
Jan 21, 2016 | 19.72 | 19.97 | 19.55 | 19.89 | 463,582 | +0.12(+0.62%) |
Jan 20, 2016 | 19.71 | 19.97 | 19.10 | 19.77 | 472,937 | -0.12(-0.62%) |
Jan 19, 2016 | 20.63 | 20.63 | 19.74 | 19.89 | 699,120 | -0.52(-2.57%) |
Jan 15, 2016 | 19.58 | 20.41 | 20.41 | 20.41 | 767,679 | +0.29(+1.45%) |
Jan 14, 2016 | 19.78 | 20.36 | 19.54 | 20.12 | 642,862 | +0.32(+1.62%) |
Jan 13, 2016 | 19.84 | 19.90 | 19.47 | 19.80 | 786,040 | +0.05(+0.25%) |
Jan 12, 2016 | 19.68 | 19.99 | 19.43 | 19.75 | 435,379 | +0.64(+3.37%) |
Jan 11, 2016 | 19.66 | 19.68 | 18.89 | 19.11 | 587,397 | -0.51(-2.62%) |
Jan 08, 2016 | 20.14 | 20.95 | 19.57 | 19.62 | 537,111 | -0.42(-2.11%) |
Jan 07, 2016 | 20.17 | 20.25 | 19.94 | 20.04 | 699,809 | -0.48(-2.36%) |
Jan 06, 2016 | 20.23 | 20.56 | 20.12 | 20.53 | 623,760 | +0.05(+0.22%) |
Jan 05, 2016 | 20.35 | 20.53 | 20.17 | 20.48 | 310,862 | +0.23(+1.15%) |
Jan 04, 2016 | 20.65 | 21.07 | 20.06 | 20.25 | 529,503 | -0.69(-3.29%) |
Dec 31, 2015 | 20.92 | 20.94 | 20.94 | 20.94 | 450,615 | -0.01(-0.06%) |
Dec 30, 2015 | 21.22 | 21.47 | 20.85 | 20.95 | 284,547 | -0.35(-1.62%) |
Dec 29, 2015 | 21.17 | 21.43 | 21.01 | 21.30 | 188,315 | +0.16(+0.74%) |
Dec 28, 2015 | 20.93 | 21.21 | 20.93 | 21.14 | 234,646 | +0.05(+0.22%) |
Dec 24, 2015 | 21.16 | 21.09 | 21.09 | 21.09 | 589,719 | -0.01(-0.06%) |
Dec 23, 2015 | 21.27 | 21.27 | 20.98 | 21.11 | 174,316 | +0.00(+0.01%) |
Dec 22, 2015 | 21.18 | 21.19 | 20.90 | 21.10 | 315,894 | -0.02(-0.09%) |
Dec 21, 2015 | 20.99 | 21.38 | 20.85 | 21.12 | 373,172 | +0.20(+0.94%) |
Dec 18, 2015 | 21.12 | 21.38 | 20.91 | 20.93 | 2,805,783 | -0.38(-1.77%) |
Dec 17, 2015 | 22.21 | 22.26 | 21.28 | 21.30 | 581,226 | -0.90(-4.07%) |
Dec 16, 2015 | 21.88 | 22.34 | 21.88 | 22.21 | 312,551 | +0.44(+2.01%) |
Dec 15, 2015 | 21.48 | 21.82 | 21.48 | 21.77 | 393,479 | +0.30(+1.41%) |
Dec 14, 2015 | 21.88 | 22.05 | 21.43 | 21.46 | 499,602 | -0.41(-1.89%) |
Dec 11, 2015 | 22.04 | 22.23 | 21.81 | 21.88 | 419,118 | -0.30(-1.34%) |
Dec 10, 2015 | 21.96 | 22.43 | 21.95 | 22.18 | 367,222 | +0.24(+1.09%) |
Dec 09, 2015 | 21.69 | 22.37 | 21.69 | 21.94 | 410,210 | +0.26(+1.20%) |
Dec 08, 2015 | 22.70 | 22.70 | 21.06 | 21.68 | 1,284,464 | -1.90(-8.08%) |
Dec 07, 2015 | 24.07 | 24.08 | 23.50 | 23.58 | 878,524 | -0.28(-1.17%) |
Dec 04, 2015 | 23.73 | 23.93 | 23.59 | 23.86 | 355,300 | +0.28(+1.19%) |
Dec 03, 2015 | 23.74 | 23.92 | 23.39 | 23.58 | 582,231 | -0.14(-0.61%) |
Dec 02, 2015 | 23.64 | 24.05 | 23.54 | 23.72 | 541,705 | +0.09(+0.39%) |