Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 24.43 | 24.47 | 24.20 | 24.20 | 4,004 | +0.14(+0.59%) |
Feb 26, 2016 | 24.34 | 24.49 | 24.05 | 24.05 | 12,026 | -0.22(-0.91%) |
Feb 25, 2016 | 23.99 | 24.27 | 23.99 | 24.27 | 1,970 | +1.03(+4.44%) |
Feb 24, 2016 | 23.07 | 23.24 | 23.06 | 23.24 | 432,604 | -0.67(-2.81%) |
Feb 23, 2016 | 24.40 | 24.40 | 23.91 | 23.91 | 1,308 | -0.80(-3.22%) |
Feb 22, 2016 | 24.77 | 24.77 | 24.67 | 24.71 | 7,440 | +0.72(+3.02%) |
Feb 19, 2016 | 24.07 | 24.24 | 23.98 | 23.98 | 25,448 | -0.51(-2.09%) |
Feb 17, 2016 | 24.34 | 24.50 | 24.50 | 24.50 | 408,800 | +0.67(+2.81%) |
Feb 16, 2016 | 23.48 | 23.83 | 23.45 | 23.83 | 2,274 | +1.83(+8.31%) |
Feb 12, 2016 | 22.10 | 22.00 | 22.00 | 22.00 | 394,024 | -0.81(-3.53%) |
Feb 10, 2016 | 23.14 | 23.14 | 22.80 | 22.80 | 9 | +0.06(+0.26%) |
Feb 09, 2016 | 22.58 | 22.74 | 22.45 | 22.74 | 2,210 | -0.57(-2.46%) |
Feb 08, 2016 | 23.36 | 23.36 | 23.32 | 23.32 | 1,400 | -1.60(-6.43%) |
Feb 04, 2016 | 24.71 | 24.92 | 24.92 | 24.92 | 408,800 | +0.36(+1.45%) |
Feb 02, 2016 | 24.77 | 24.77 | 24.56 | 24.56 | 43 | -0.98(-3.85%) |
Feb 01, 2016 | 25.55 | 25.55 | 25.55 | 25.55 | 1,566 | -0.09(-0.35%) |
Jan 29, 2016 | 25.52 | 25.64 | 25.35 | 25.64 | 83,249 | +0.91(+3.68%) |
Jan 28, 2016 | 24.62 | 24.73 | 24.62 | 24.73 | 1,098 | +1.37(+5.86%) |
Jan 21, 2016 | 23.36 | 23.36 | 23.36 | 23.36 | 1,539 | +0.50(+2.19%) |
Jan 20, 2016 | 23.40 | 23.40 | 22.86 | 22.86 | 6,393 | -1.30(-5.37%) |
Jan 19, 2016 | 24.47 | 24.47 | 24.15 | 24.15 | 1,431 | +0.03(+0.14%) |
Jan 15, 2016 | 24.36 | 24.12 | 24.12 | 24.12 | 2,462 | -1.52(-5.92%) |
Jan 14, 2016 | 25.56 | 25.64 | 25.56 | 25.64 | 4,288 | -0.13(-0.49%) |
Jan 12, 2016 | 25.92 | 25.92 | 25.76 | 25.76 | 80 | -0.03(-0.13%) |
Jan 11, 2016 | 25.94 | 25.94 | 25.20 | 25.80 | 358,503 | +0.06(+0.24%) |
Jan 08, 2016 | 25.77 | 25.81 | 25.73 | 25.73 | 3,364 | -0.51(-1.93%) |
Jan 07, 2016 | 25.85 | 26.44 | 25.85 | 26.24 | 3,663 | -1.77(-6.33%) |
Jan 04, 2016 | 28.00 | 28.02 | 27.64 | 28.02 | 153 | -1.23(-4.20%) |
Dec 31, 2015 | 29.41 | 29.24 | 29.24 | 29.24 | 360,162 | -0.57(-1.90%) |
Dec 30, 2015 | 29.78 | 30.00 | 29.78 | 29.81 | 2,835 | +0.46(+1.57%) |
Dec 28, 2015 | 29.35 | 29.35 | 29.35 | 29.35 | 501 | -0.13(-0.45%) |
Dec 24, 2015 | 29.48 | 29.48 | 29.48 | 29.48 | 307 | -0.71(-2.34%) |
Dec 23, 2015 | 30.19 | 30.19 | 30.19 | 30.19 | 307 | +1.31(+4.53%) |
Dec 22, 2015 | 28.50 | 28.88 | 28.50 | 28.88 | 2,182 | +0.71(+2.52%) |
Dec 18, 2015 | 28.17 | 28.17 | 28.17 | 28.17 | 30 | -0.70(-2.44%) |
Dec 17, 2015 | 28.87 | 28.87 | 28.87 | 28.87 | 1,539 | -0.46(-1.58%) |
Dec 16, 2015 | 29.21 | 29.33 | 29.16 | 29.33 | 6,436 | +0.69(+2.42%) |
Dec 15, 2015 | 28.39 | 28.64 | 28.39 | 28.64 | 1,948 | +0.80(+2.88%) |
Dec 14, 2015 | 27.84 | 27.84 | 27.84 | 27.84 | 4,885 | -1.36(-4.65%) |
Dec 09, 2015 | 29.28 | 29.19 | 29.19 | 29.19 | 923 | -0.31(-1.04%) |
Dec 08, 2015 | 29.50 | 29.50 | 29.50 | 29.50 | 784 | -0.57(-1.91%) |
Dec 07, 2015 | 30.07 | 30.07 | 30.07 | 30.07 | 689 | -1.13(-3.61%) |