Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 25.08 | 25.14 | 25.08 | 25.13 | 779,544 | +0.02(+0.10%) |
Feb 26, 2016 | 25.07 | 25.11 | 25.07 | 25.11 | 843,714 | +0.00(+0.00%) |
Feb 25, 2016 | 25.10 | 25.11 | 25.06 | 25.11 | 1,163,091 | +0.03(+0.13%) |
Feb 24, 2016 | 25.04 | 25.10 | 25.04 | 25.08 | 1,387,380 | +0.00(+0.00%) |
Feb 23, 2016 | 25.04 | 25.09 | 25.03 | 25.08 | 1,285,034 | +0.02(+0.07%) |
Feb 22, 2016 | 25.02 | 25.06 | 25.02 | 25.06 | 791,272 | +0.02(+0.10%) |
Feb 19, 2016 | 25.03 | 25.07 | 25.03 | 25.04 | 321,181 | -0.02(-0.07%) |
Feb 18, 2016 | 25.04 | 25.05 | 25.03 | 25.05 | 459,793 | +0.02(+0.10%) |
Feb 17, 2016 | 25.03 | 25.04 | 25.01 | 25.03 | 444,624 | +0.01(+0.03%) |
Feb 16, 2016 | 25.02 | 25.04 | 25.02 | 25.02 | 423,724 | +0.01(+0.03%) |
Feb 12, 2016 | 25.05 | 25.01 | 25.01 | 25.01 | 550,006 | -0.06(-0.23%) |
Feb 11, 2016 | 25.13 | 25.13 | 25.05 | 25.07 | 705,933 | -0.02(-0.07%) |
Feb 10, 2016 | 25.08 | 25.09 | 25.03 | 25.09 | 1,778,932 | +0.02(+0.10%) |
Feb 09, 2016 | 25.05 | 25.08 | 25.03 | 25.06 | 1,940,528 | +0.02(+0.07%) |
Feb 08, 2016 | 25.01 | 25.04 | 25.01 | 25.04 | 320,624 | +0.02(+0.10%) |
Feb 05, 2016 | 25.02 | 25.03 | 25.00 | 25.02 | 352,836 | -0.02(-0.07%) |
Feb 04, 2016 | 25.01 | 25.04 | 25.01 | 25.04 | 379,430 | +0.02(+0.07%) |
Feb 03, 2016 | 25.04 | 25.04 | 25.00 | 25.02 | 2,325,656 | +0.02(+0.07%) |
Feb 02, 2016 | 25.00 | 25.02 | 25.00 | 25.00 | 914,222 | -0.02(-0.07%) |
Feb 01, 2016 | 25.05 | 25.05 | 24.99 | 25.02 | 2,141,114 | +0.01(+0.03%) |
Jan 29, 2016 | 25.00 | 25.04 | 25.00 | 25.01 | 927,287 | +0.00(+0.00%) |
Jan 28, 2016 | 24.98 | 25.01 | 24.98 | 25.01 | 531,135 | +0.03(+0.13%) |
Jan 27, 2016 | 24.99 | 25.00 | 24.97 | 24.98 | 691,081 | -0.03(-0.12%) |
Jan 26, 2016 | 25.03 | 25.03 | 24.99 | 25.01 | 1,303,850 | +0.00(+0.02%) |
Jan 25, 2016 | 25.00 | 25.02 | 24.97 | 25.00 | 616,251 | +0.01(+0.03%) |
Jan 22, 2016 | 24.99 | 25.04 | 24.96 | 24.99 | 5,929,046 | +0.00(+0.00%) |
Jan 21, 2016 | 24.99 | 25.04 | 24.98 | 24.99 | 1,279,586 | +0.01(+0.03%) |
Jan 20, 2016 | 25.03 | 25.08 | 24.97 | 24.99 | 2,413,758 | -0.07(-0.30%) |
Jan 19, 2016 | 25.06 | 25.09 | 25.03 | 25.06 | 2,403,090 | +0.02(+0.07%) |
Jan 15, 2016 | 25.08 | 25.04 | 25.04 | 25.04 | 1,464,986 | -0.02(-0.07%) |
Jan 14, 2016 | 25.09 | 25.09 | 25.05 | 25.06 | 685,424 | -0.01(-0.03%) |
Jan 13, 2016 | 25.04 | 25.08 | 25.04 | 25.07 | 904,233 | +0.00(+0.00%) |
Jan 12, 2016 | 25.07 | 25.09 | 25.04 | 25.07 | 932,549 | +0.00(+0.00%) |
Jan 11, 2016 | 25.04 | 25.08 | 25.03 | 25.07 | 2,050,130 | +0.02(+0.10%) |
Jan 08, 2016 | 25.04 | 25.08 | 25.02 | 25.04 | 3,426,501 | -0.02(-0.10%) |
Jan 07, 2016 | 25.06 | 25.07 | 25.04 | 25.07 | 794,292 | +0.01(+0.03%) |
Jan 06, 2016 | 25.04 | 25.06 | 25.04 | 25.06 | 737,693 | +0.02(+0.10%) |
Jan 05, 2016 | 25.03 | 25.07 | 25.01 | 25.04 | 3,072,028 | +0.01(+0.03%) |
Jan 04, 2016 | 25.04 | 25.05 | 24.98 | 25.03 | 904,774 | +0.00(+0.00%) |
Dec 31, 2015 | 25.01 | 25.03 | 25.03 | 25.03 | 499,341 | +0.02(+0.07%) |
Dec 30, 2015 | 24.99 | 25.01 | 24.96 | 25.01 | 589,768 | +0.02(+0.10%) |
Dec 29, 2015 | 25.02 | 25.02 | 24.99 | 24.99 | 593,435 | -0.01(-0.02%) |
Dec 28, 2015 | 25.00 | 25.00 | 24.97 | 24.99 | 838,028 | -0.02(-0.08%) |
Dec 24, 2015 | 25.00 | 25.01 | 25.01 | 25.01 | 508,733 | +0.01(+0.03%) |
Dec 23, 2015 | 25.00 | 25.02 | 24.99 | 25.00 | 658,406 | -0.02(-0.10%) |
Dec 22, 2015 | 25.00 | 25.04 | 25.00 | 25.03 | 893,282 | +0.00(+0.00%) |
Dec 21, 2015 | 25.00 | 25.03 | 25.00 | 25.03 | 518,900 | +0.02(+0.07%) |
Dec 18, 2015 | 24.97 | 25.03 | 24.97 | 25.01 | 9,053,372 | +0.02(+0.10%) |
Dec 17, 2015 | 24.98 | 25.00 | 24.96 | 24.99 | 1,084,965 | +0.00(+0.00%) |
Dec 16, 2015 | 25.01 | 25.04 | 24.99 | 24.99 | 622,573 | -0.06(-0.23%) |
Dec 15, 2015 | 25.00 | 25.07 | 25.00 | 25.05 | 777,154 | -0.04(-0.16%) |
Dec 14, 2015 | 25.05 | 25.09 | 25.04 | 25.09 | 739,630 | +0.01(+0.03%) |
Dec 11, 2015 | 25.05 | 25.09 | 25.03 | 25.08 | 454,331 | +0.02(+0.10%) |
Dec 10, 2015 | 25.05 | 25.07 | 25.04 | 25.05 | 1,017,227 | -0.01(-0.03%) |
Dec 09, 2015 | 25.05 | 25.07 | 25.03 | 25.06 | 586,537 | -0.01(-0.03%) |
Dec 08, 2015 | 25.06 | 25.08 | 25.05 | 25.07 | 425,593 | -0.02(-0.07%) |
Dec 07, 2015 | 25.07 | 25.10 | 25.04 | 25.09 | 1,582,683 | +0.00(+0.00%) |
Dec 04, 2015 | 25.07 | 25.10 | 25.07 | 25.09 | 560,421 | -0.01(-0.03%) |
Dec 03, 2015 | 25.09 | 25.11 | 25.06 | 25.09 | 918,209 | -0.03(-0.13%) |
Dec 02, 2015 | 25.09 | 25.13 | 25.07 | 25.13 | 1,278,572 | +0.00(+0.00%) |