Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 23.33 | 23.55 | 22.74 | 22.76 | 162,649 | -0.30(-1.30%) |
Feb 26, 2016 | 22.85 | 23.22 | 22.15 | 23.06 | 150,237 | +0.44(+1.95%) |
Feb 25, 2016 | 22.26 | 22.65 | 22.25 | 22.62 | 122,892 | +0.42(+1.89%) |
Feb 24, 2016 | 21.94 | 22.28 | 21.56 | 22.20 | 145,811 | -0.02(-0.09%) |
Feb 23, 2016 | 22.21 | 22.30 | 22.04 | 22.22 | 158,785 | -0.11(-0.49%) |
Feb 22, 2016 | 22.63 | 22.67 | 22.30 | 22.33 | 127,084 | -0.12(-0.53%) |
Feb 19, 2016 | 21.99 | 22.68 | 21.95 | 22.45 | 140,330 | +0.40(+1.81%) |
Feb 18, 2016 | 22.14 | 22.36 | 22.01 | 22.05 | 185,969 | -0.07(-0.32%) |
Feb 17, 2016 | 22.27 | 22.42 | 22.03 | 22.12 | 171,607 | -0.04(-0.18%) |
Feb 16, 2016 | 22.27 | 23.50 | 21.93 | 22.16 | 173,053 | +0.22(+1.00%) |
Feb 12, 2016 | 21.02 | 21.94 | 21.94 | 21.94 | 127,900 | +0.87(+4.13%) |
Feb 11, 2016 | 20.77 | 21.36 | 20.57 | 21.07 | 206,211 | -0.13(-0.61%) |
Feb 10, 2016 | 21.42 | 21.74 | 21.19 | 21.20 | 107,787 | -0.22(-1.03%) |
Feb 09, 2016 | 21.21 | 21.61 | 21.21 | 21.42 | 153,600 | -0.08(-0.37%) |
Feb 08, 2016 | 21.37 | 21.75 | 21.04 | 21.50 | 221,676 | -0.11(-0.51%) |
Feb 05, 2016 | 21.95 | 22.05 | 21.61 | 21.61 | 197,703 | -0.30(-1.37%) |
Feb 04, 2016 | 21.96 | 22.20 | 21.71 | 21.91 | 181,577 | -0.09(-0.41%) |
Feb 03, 2016 | 22.43 | 22.43 | 21.80 | 22.00 | 185,877 | -0.30(-1.35%) |
Feb 02, 2016 | 22.55 | 22.70 | 22.15 | 22.30 | 122,366 | -0.54(-2.36%) |
Feb 01, 2016 | 22.86 | 23.21 | 22.67 | 22.84 | 151,168 | -0.13(-0.57%) |
Jan 29, 2016 | 22.41 | 23.00 | 22.39 | 22.97 | 249,851 | +0.62(+2.77%) |
Jan 28, 2016 | 22.13 | 22.54 | 21.53 | 22.35 | 97,587 | +0.48(+2.19%) |
Jan 27, 2016 | 21.79 | 22.08 | 21.39 | 21.87 | 241,835 | +0.08(+0.37%) |
Jan 26, 2016 | 21.61 | 22.18 | 21.39 | 21.79 | 159,536 | +0.32(+1.49%) |
Jan 25, 2016 | 22.31 | 24.74 | 21.40 | 21.47 | 194,396 | -0.89(-3.98%) |
Jan 22, 2016 | 22.21 | 22.60 | 21.93 | 22.36 | 137,070 | +0.43(+1.96%) |
Jan 21, 2016 | 22.71 | 22.76 | 21.82 | 21.93 | 192,812 | -0.89(-3.90%) |
Jan 20, 2016 | 23.40 | 23.78 | 22.76 | 22.82 | 213,106 | -1.07(-4.48%) |
Jan 19, 2016 | 23.98 | 24.32 | 23.63 | 23.89 | 98,867 | +0.07(+0.29%) |
Jan 15, 2016 | 23.58 | 23.82 | 23.82 | 23.82 | 134,100 | -0.44(-1.81%) |
Jan 14, 2016 | 23.96 | 24.58 | 23.75 | 24.26 | 118,937 | +0.33(+1.38%) |
Jan 13, 2016 | 24.69 | 24.81 | 23.75 | 23.93 | 128,614 | -0.80(-3.23%) |
Jan 12, 2016 | 25.02 | 25.02 | 24.33 | 24.73 | 116,170 | -0.10(-0.40%) |
Jan 11, 2016 | 24.53 | 24.96 | 24.43 | 24.83 | 94,930 | +0.37(+1.51%) |
Jan 08, 2016 | 25.34 | 25.39 | 24.44 | 24.46 | 149,021 | -0.43(-1.73%) |
Jan 07, 2016 | 24.85 | 25.23 | 24.85 | 24.89 | 116,764 | -0.30(-1.19%) |
Jan 06, 2016 | 24.81 | 25.48 | 24.81 | 25.19 | 133,299 | -0.01(-0.04%) |
Jan 05, 2016 | 25.03 | 25.33 | 24.83 | 25.20 | 116,113 | +0.24(+0.96%) |
Jan 04, 2016 | 24.99 | 25.20 | 24.77 | 24.96 | 259,007 | -0.28(-1.11%) |
Dec 31, 2015 | 25.64 | 25.24 | 25.24 | 25.24 | 118,500 | -0.49(-1.90%) |
Dec 30, 2015 | 25.86 | 25.93 | 25.66 | 25.73 | 69,588 | -0.18(-0.69%) |
Dec 29, 2015 | 25.69 | 26.01 | 25.59 | 25.91 | 50,475 | +0.35(+1.37%) |
Dec 28, 2015 | 25.42 | 25.83 | 25.08 | 25.56 | 87,100 | +0.01(+0.04%) |
Dec 24, 2015 | 25.30 | 25.55 | 25.55 | 25.55 | 41,300 | +0.25(+0.99%) |
Dec 23, 2015 | 25.46 | 25.48 | 23.77 | 25.30 | 73,162 | +0.00(+0.00%) |
Dec 22, 2015 | 25.25 | 25.30 | 24.70 | 25.30 | 84,220 | +0.15(+0.60%) |
Dec 21, 2015 | 24.96 | 25.40 | 24.67 | 25.15 | 103,226 | +0.28(+1.13%) |
Dec 18, 2015 | 25.49 | 26.03 | 24.81 | 24.87 | 351,753 | -0.77(-3.00%) |
Dec 17, 2015 | 25.95 | 26.18 | 25.53 | 25.64 | 152,075 | -0.51(-1.95%) |
Dec 16, 2015 | 26.28 | 26.28 | 25.72 | 26.15 | 126,974 | +0.02(+0.08%) |
Dec 15, 2015 | 25.63 | 26.20 | 25.61 | 26.13 | 97,444 | +0.64(+2.51%) |
Dec 14, 2015 | 25.33 | 25.82 | 25.14 | 25.49 | 113,259 | +0.20(+0.79%) |
Dec 11, 2015 | 25.57 | 25.94 | 25.20 | 25.29 | 109,693 | -0.76(-2.92%) |
Dec 10, 2015 | 26.16 | 26.33 | 25.96 | 26.05 | 51,725 | -0.08(-0.31%) |
Dec 09, 2015 | 26.38 | 26.76 | 25.99 | 26.13 | 244,925 | -0.48(-1.80%) |
Dec 08, 2015 | 26.51 | 26.89 | 26.51 | 26.61 | 147,236 | -0.05(-0.19%) |
Dec 07, 2015 | 27.12 | 27.15 | 26.50 | 26.66 | 217,036 | -0.47(-1.73%) |
Dec 04, 2015 | 26.83 | 27.21 | 26.73 | 27.13 | 90,366 | +0.35(+1.31%) |
Dec 03, 2015 | 26.89 | 27.25 | 26.70 | 26.78 | 172,645 | -0.01(-0.04%) |
Dec 02, 2015 | 26.79 | 27.00 | 26.61 | 26.79 | 131,980 | -0.06(-0.22%) |