Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 24.94 | 25.32 | 24.54 | 24.77 | 927,755 | -0.37(-1.49%) |
Feb 26, 2016 | 25.68 | 25.74 | 24.89 | 25.15 | 679,779 | -0.49(-1.90%) |
Feb 25, 2016 | 25.29 | 25.66 | 24.85 | 25.63 | 1,217,186 | +0.05(+0.20%) |
Feb 24, 2016 | 24.96 | 25.58 | 24.58 | 25.58 | 921,324 | +0.59(+2.37%) |
Feb 23, 2016 | 25.10 | 25.10 | 24.36 | 24.99 | 1,050,460 | -0.07(-0.28%) |
Feb 22, 2016 | 25.17 | 25.46 | 24.86 | 25.06 | 1,132,182 | -0.03(-0.10%) |
Feb 19, 2016 | 24.90 | 25.27 | 24.41 | 25.09 | 518,871 | -0.04(-0.17%) |
Feb 18, 2016 | 25.22 | 25.63 | 24.53 | 25.13 | 1,807,544 | -0.07(-0.28%) |
Feb 17, 2016 | 23.49 | 25.24 | 23.49 | 25.20 | 2,831,862 | +1.71(+7.30%) |
Feb 16, 2016 | 23.14 | 23.60 | 22.98 | 23.49 | 781,887 | +0.45(+1.96%) |
Feb 12, 2016 | 23.30 | 23.03 | 23.03 | 23.03 | 903,289 | -0.23(-1.01%) |
Feb 11, 2016 | 23.12 | 23.49 | 22.53 | 23.27 | 1,328,753 | -0.24(-1.04%) |
Feb 10, 2016 | 23.80 | 24.15 | 23.42 | 23.51 | 1,621,205 | -0.33(-1.39%) |
Feb 09, 2016 | 23.04 | 24.11 | 22.73 | 23.84 | 2,920,332 | +0.63(+2.70%) |
Feb 08, 2016 | 24.02 | 24.29 | 22.76 | 23.22 | 3,129,020 | -1.18(-4.85%) |
Feb 05, 2016 | 24.67 | 24.67 | 23.75 | 24.40 | 3,374,768 | -0.27(-1.09%) |
Feb 04, 2016 | 23.98 | 25.08 | 22.62 | 24.67 | 4,577,045 | +3.26(+15.24%) |
Feb 03, 2016 | 21.41 | 21.61 | 20.78 | 21.41 | 1,676,041 | -0.09(-0.40%) |
Feb 02, 2016 | 20.84 | 21.84 | 20.84 | 21.49 | 1,737,285 | +0.35(+1.65%) |
Feb 01, 2016 | 21.33 | 21.55 | 20.93 | 21.15 | 2,061,420 | -0.26(-1.22%) |
Jan 29, 2016 | 20.41 | 21.52 | 20.35 | 21.41 | 2,301,511 | +1.01(+4.95%) |
Jan 28, 2016 | 20.40 | 20.57 | 20.11 | 20.40 | 956,554 | +0.20(+0.99%) |
Jan 27, 2016 | 20.10 | 20.59 | 19.89 | 20.20 | 1,154,016 | +0.05(+0.26%) |
Jan 26, 2016 | 19.92 | 20.35 | 19.54 | 20.14 | 1,181,153 | +0.62(+3.16%) |
Jan 25, 2016 | 19.79 | 20.23 | 19.21 | 19.53 | 2,188,093 | -0.39(-1.96%) |
Jan 22, 2016 | 19.81 | 20.26 | 19.45 | 19.92 | 1,023,051 | +0.39(+2.00%) |
Jan 21, 2016 | 20.13 | 20.48 | 19.20 | 19.53 | 1,309,283 | -0.43(-2.18%) |
Jan 20, 2016 | 18.93 | 20.20 | 18.79 | 19.96 | 2,699,925 | +0.87(+4.56%) |
Jan 19, 2016 | 19.53 | 19.74 | 18.90 | 19.09 | 1,852,803 | +0.14(+0.73%) |
Jan 15, 2016 | 18.96 | 18.95 | 18.95 | 18.95 | 2,155,157 | -0.30(-1.58%) |
Jan 14, 2016 | 19.61 | 19.82 | 19.14 | 19.26 | 1,544,229 | -0.37(-1.91%) |
Jan 13, 2016 | 19.97 | 20.05 | 19.35 | 19.63 | 2,701,104 | -0.50(-2.50%) |
Jan 12, 2016 | 20.07 | 20.28 | 19.01 | 20.14 | 2,090,733 | +0.35(+1.76%) |
Jan 11, 2016 | 20.22 | 20.55 | 19.05 | 19.79 | 2,111,345 | -0.59(-2.90%) |
Jan 08, 2016 | 20.60 | 20.62 | 20.29 | 20.38 | 877,774 | -0.03(-0.17%) |
Jan 07, 2016 | 20.61 | 20.85 | 20.32 | 20.41 | 755,420 | -0.61(-2.90%) |
Jan 06, 2016 | 21.38 | 21.51 | 20.85 | 21.02 | 1,446,559 | -0.67(-3.09%) |
Jan 05, 2016 | 21.63 | 22.17 | 21.05 | 21.69 | 1,488,947 | -0.01(-0.04%) |
Jan 04, 2016 | 21.94 | 22.14 | 21.37 | 21.70 | 1,341,661 | -0.59(-2.65%) |
Dec 31, 2015 | 21.95 | 22.29 | 22.29 | 22.29 | 904,094 | +0.17(+0.75%) |
Dec 30, 2015 | 22.42 | 22.66 | 21.89 | 22.13 | 1,438,148 | -0.38(-1.70%) |
Dec 29, 2015 | 22.58 | 22.79 | 22.32 | 22.51 | 1,450,567 | -0.08(-0.35%) |
Dec 28, 2015 | 22.88 | 23.73 | 22.54 | 22.59 | 1,050,458 | -0.37(-1.63%) |
Dec 24, 2015 | 22.96 | 22.96 | 22.96 | 22.96 | 339,150 | -0.06(-0.26%) |
Dec 23, 2015 | 22.96 | 23.50 | 22.91 | 23.02 | 864,765 | +0.15(+0.65%) |
Dec 22, 2015 | 23.62 | 23.62 | 22.76 | 22.88 | 1,412,347 | -0.59(-2.52%) |
Dec 21, 2015 | 23.69 | 23.81 | 23.22 | 23.47 | 744,928 | +0.15(+0.63%) |
Dec 18, 2015 | 23.95 | 24.01 | 23.17 | 23.32 | 2,490,200 | -0.64(-2.69%) |
Dec 17, 2015 | 24.40 | 24.41 | 23.95 | 23.96 | 575,570 | -0.27(-1.11%) |
Dec 16, 2015 | 23.78 | 24.39 | 23.76 | 24.23 | 1,517,875 | +0.47(+1.98%) |
Dec 15, 2015 | 23.43 | 23.85 | 23.29 | 23.76 | 916,722 | +0.63(+2.71%) |
Dec 14, 2015 | 23.49 | 23.78 | 23.02 | 23.14 | 907,978 | -0.10(-0.41%) |
Dec 11, 2015 | 23.95 | 24.48 | 23.11 | 23.23 | 954,420 | -1.03(-4.23%) |
Dec 10, 2015 | 24.65 | 24.77 | 24.11 | 24.26 | 930,609 | -0.32(-1.31%) |
Dec 09, 2015 | 23.71 | 24.71 | 23.55 | 24.58 | 1,630,972 | +0.74(+3.10%) |
Dec 08, 2015 | 23.53 | 24.09 | 23.46 | 23.84 | 2,344,773 | +0.09(+0.37%) |
Dec 07, 2015 | 23.02 | 24.15 | 23.02 | 23.75 | 1,831,120 | +0.37(+1.60%) |
Dec 04, 2015 | 23.32 | 23.73 | 23.28 | 23.38 | 1,747,513 | +0.18(+0.79%) |
Dec 03, 2015 | 23.81 | 23.95 | 22.92 | 23.20 | 2,023,289 | -0.64(-2.70%) |
Dec 02, 2015 | 24.19 | 24.52 | 23.78 | 23.84 | 1,661,177 | -0.38(-1.58%) |