Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 22.05 | 22.05 | 20.12 | 20.40 | 214,048 | -1.34(-6.16%) |
Feb 26, 2016 | 22.70 | 22.93 | 21.09 | 21.74 | 235,820 | -0.99(-4.36%) |
Feb 25, 2016 | 22.75 | 23.03 | 21.34 | 22.73 | 548,394 | -0.33(-1.43%) |
Feb 24, 2016 | 22.79 | 23.89 | 22.79 | 23.06 | 184,904 | -0.18(-0.77%) |
Feb 23, 2016 | 22.13 | 24.11 | 22.11 | 23.24 | 572,062 | +0.56(+2.47%) |
Feb 22, 2016 | 21.86 | 23.13 | 21.46 | 22.68 | 378,930 | +1.23(+5.73%) |
Feb 19, 2016 | 21.31 | 21.50 | 20.31 | 21.45 | 199,652 | +0.10(+0.47%) |
Feb 18, 2016 | 22.53 | 22.73 | 21.04 | 21.35 | 239,184 | -0.91(-4.09%) |
Feb 17, 2016 | 21.00 | 22.61 | 20.91 | 22.26 | 320,303 | +1.26(+6.00%) |
Feb 16, 2016 | 20.25 | 22.18 | 20.04 | 21.00 | 211,663 | +0.87(+4.32%) |
Feb 12, 2016 | 19.98 | 20.13 | 20.13 | 20.13 | 271,600 | +0.30(+1.51%) |
Feb 11, 2016 | 19.51 | 19.95 | 19.39 | 19.83 | 124,878 | +0.24(+1.23%) |
Feb 10, 2016 | 19.55 | 20.08 | 19.18 | 19.59 | 84,441 | +0.12(+0.62%) |
Feb 09, 2016 | 19.15 | 19.85 | 18.37 | 19.47 | 238,206 | +0.16(+0.83%) |
Feb 08, 2016 | 19.19 | 19.86 | 18.26 | 19.31 | 459,991 | -0.06(-0.31%) |
Feb 05, 2016 | 19.47 | 19.97 | 19.05 | 19.37 | 145,625 | -0.21(-1.07%) |
Feb 04, 2016 | 18.23 | 19.90 | 17.89 | 19.58 | 254,267 | +1.31(+7.17%) |
Feb 03, 2016 | 18.10 | 18.40 | 17.54 | 18.27 | 88,722 | +0.25(+1.39%) |
Feb 02, 2016 | 18.54 | 18.85 | 17.98 | 18.02 | 147,476 | -0.63(-3.38%) |
Feb 01, 2016 | 17.75 | 19.20 | 17.69 | 18.65 | 395,583 | +0.79(+4.42%) |
Jan 29, 2016 | 17.17 | 18.13 | 17.17 | 17.86 | 283,578 | +0.71(+4.14%) |
Jan 28, 2016 | 19.68 | 19.94 | 16.44 | 17.15 | 295,287 | -2.33(-11.96%) |
Jan 27, 2016 | 19.18 | 19.53 | 17.82 | 19.48 | 342,479 | +0.02(+0.10%) |
Jan 26, 2016 | 18.44 | 19.50 | 18.01 | 19.46 | 153,214 | +1.11(+6.05%) |
Jan 25, 2016 | 16.69 | 18.90 | 16.69 | 18.35 | 337,681 | +1.66(+9.95%) |
Jan 22, 2016 | 16.94 | 17.16 | 16.51 | 16.69 | 116,747 | +0.15(+0.91%) |
Jan 21, 2016 | 16.38 | 17.37 | 16.28 | 16.54 | 134,088 | +0.18(+1.10%) |
Jan 20, 2016 | 15.47 | 16.45 | 14.38 | 16.36 | 351,533 | +0.82(+5.28%) |
Jan 19, 2016 | 16.71 | 16.96 | 15.39 | 15.54 | 163,180 | -1.23(-7.33%) |
Jan 15, 2016 | 16.91 | 16.77 | 16.77 | 16.77 | 175,400 | -0.50(-2.90%) |
Jan 14, 2016 | 16.27 | 17.70 | 16.17 | 17.27 | 210,645 | +1.03(+6.34%) |
Jan 13, 2016 | 16.90 | 16.91 | 15.91 | 16.24 | 238,805 | -0.66(-3.91%) |
Jan 12, 2016 | 17.58 | 18.18 | 16.46 | 16.90 | 201,888 | -0.56(-3.21%) |
Jan 11, 2016 | 18.25 | 18.36 | 17.21 | 17.46 | 98,576 | -0.65(-3.59%) |
Jan 08, 2016 | 18.20 | 18.72 | 17.66 | 18.11 | 227,058 | -0.09(-0.49%) |
Jan 07, 2016 | 18.75 | 18.91 | 18.01 | 18.20 | 98,535 | -0.81(-4.26%) |
Jan 06, 2016 | 19.50 | 19.54 | 18.76 | 19.01 | 126,818 | -0.45(-2.31%) |
Jan 05, 2016 | 18.58 | 19.50 | 18.55 | 19.46 | 104,795 | +0.94(+5.08%) |
Jan 04, 2016 | 18.88 | 18.93 | 18.07 | 18.52 | 119,601 | -0.54(-2.83%) |
Dec 31, 2015 | 18.55 | 19.06 | 19.06 | 19.06 | 153,600 | +0.51(+2.75%) |
Dec 30, 2015 | 18.51 | 19.06 | 18.34 | 18.55 | 92,730 | -0.05(-0.27%) |
Dec 29, 2015 | 18.82 | 19.25 | 18.50 | 18.60 | 84,701 | -0.14(-0.75%) |
Dec 28, 2015 | 19.04 | 19.36 | 18.33 | 18.74 | 227,137 | -0.49(-2.55%) |
Dec 24, 2015 | 18.63 | 19.23 | 19.23 | 19.23 | 99,800 | +0.41(+2.18%) |
Dec 23, 2015 | 20.15 | 20.41 | 18.67 | 18.82 | 332,958 | -1.40(-6.92%) |
Dec 22, 2015 | 21.18 | 21.38 | 20.19 | 20.22 | 234,302 | -1.10(-5.16%) |
Dec 21, 2015 | 22.09 | 22.09 | 18.25 | 21.32 | 1,249,233 | -0.74(-3.35%) |
Dec 18, 2015 | 22.80 | 23.53 | 21.95 | 22.06 | 208,764 | -0.66(-2.90%) |
Dec 17, 2015 | 22.23 | 23.69 | 22.23 | 22.72 | 336,609 | +0.17(+0.75%) |
Dec 16, 2015 | 22.58 | 22.90 | 21.72 | 22.55 | 354,528 | +0.18(+0.80%) |
Dec 15, 2015 | 22.64 | 23.91 | 22.24 | 22.37 | 311,320 | -0.14(-0.62%) |
Dec 14, 2015 | 23.17 | 24.00 | 21.80 | 22.51 | 157,194 | -0.87(-3.72%) |
Dec 11, 2015 | 22.60 | 23.91 | 22.37 | 23.38 | 447,115 | +0.42(+1.83%) |
Dec 10, 2015 | 23.11 | 24.50 | 22.86 | 22.96 | 233,547 | +0.09(+0.39%) |
Dec 09, 2015 | 23.00 | 24.59 | 21.91 | 22.87 | 291,520 | +0.03(+0.13%) |
Dec 08, 2015 | 21.56 | 23.49 | 21.35 | 22.84 | 469,448 | +1.21(+5.59%) |
Dec 07, 2015 | 22.37 | 22.89 | 21.02 | 21.63 | 178,849 | -0.83(-3.70%) |
Dec 04, 2015 | 22.84 | 23.67 | 21.59 | 22.46 | 284,618 | -0.22(-0.97%) |
Dec 03, 2015 | 23.88 | 24.24 | 22.37 | 22.68 | 119,103 | -1.20(-5.03%) |
Dec 02, 2015 | 24.65 | 24.68 | 23.72 | 23.88 | 71,755 | -0.84(-3.40%) |