Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 16.88 | 16.96 | 16.08 | 16.24 | 19,105 | -0.48(-2.87%) |
Feb 26, 2016 | 16.80 | 17.32 | 16.52 | 16.72 | 19,179 | -0.08(-0.48%) |
Feb 25, 2016 | 17.48 | 17.96 | 16.68 | 16.80 | 7,825 | -0.52(-3.00%) |
Feb 24, 2016 | 17.00 | 18.00 | 16.04 | 17.32 | 16,846 | +0.12(+0.70%) |
Feb 23, 2016 | 18.00 | 18.44 | 17.04 | 17.20 | 13,548 | -0.96(-5.29%) |
Feb 22, 2016 | 18.72 | 19.10 | 18.08 | 18.16 | 8,994 | -0.32(-1.73%) |
Feb 19, 2016 | 18.92 | 19.52 | 18.40 | 18.48 | 9,008 | -0.48(-2.53%) |
Feb 18, 2016 | 18.56 | 19.56 | 18.04 | 18.96 | 14,592 | +0.36(+1.94%) |
Feb 17, 2016 | 19.00 | 19.52 | 18.12 | 18.60 | 29,628 | -0.16(-0.85%) |
Feb 16, 2016 | 19.72 | 19.72 | 18.64 | 18.76 | 16,743 | -0.52(-2.70%) |
Feb 12, 2016 | 18.16 | 19.28 | 19.28 | 19.28 | 19,975 | +1.16(+6.40%) |
Feb 11, 2016 | 16.96 | 18.36 | 16.01 | 18.12 | 13,617 | +0.88(+5.10%) |
Feb 10, 2016 | 18.00 | 18.48 | 17.20 | 17.24 | 25,776 | -0.72(-4.01%) |
Feb 09, 2016 | 18.04 | 19.32 | 17.12 | 17.96 | 16,704 | -0.64(-3.44%) |
Feb 08, 2016 | 21.16 | 21.16 | 17.20 | 18.60 | 49,841 | -2.68(-12.59%) |
Feb 05, 2016 | 22.28 | 22.48 | 20.08 | 21.28 | 43,002 | -1.24(-5.51%) |
Feb 04, 2016 | 22.20 | 23.12 | 21.80 | 22.52 | 19,150 | +0.24(+1.08%) |
Feb 03, 2016 | 22.84 | 23.20 | 21.76 | 22.28 | 21,063 | -0.48(-2.11%) |
Feb 02, 2016 | 23.80 | 24.56 | 22.16 | 22.76 | 14,568 | -1.28(-5.32%) |
Feb 01, 2016 | 23.00 | 24.32 | 22.16 | 24.04 | 9,855 | +0.96(+4.16%) |
Jan 29, 2016 | 21.84 | 23.44 | 21.44 | 23.08 | 10,950 | +0.84(+3.78%) |
Jan 28, 2016 | 23.36 | 23.80 | 21.72 | 22.24 | 13,005 | -0.92(-3.97%) |
Jan 27, 2016 | 24.20 | 24.54 | 22.96 | 23.16 | 17,442 | -1.04(-4.30%) |
Jan 26, 2016 | 24.20 | 24.56 | 23.24 | 24.20 | 41,481 | -0.04(-0.17%) |
Jan 25, 2016 | 24.56 | 25.00 | 23.84 | 24.24 | 27,325 | -0.40(-1.62%) |
Jan 22, 2016 | 24.00 | 26.40 | 23.60 | 24.64 | 23,373 | +1.00(+4.23%) |
Jan 21, 2016 | 24.56 | 25.88 | 23.00 | 23.64 | 13,066 | -0.88(-3.59%) |
Jan 20, 2016 | 22.64 | 25.28 | 21.56 | 24.52 | 30,041 | +1.24(+5.33%) |
Jan 19, 2016 | 24.32 | 24.32 | 21.16 | 23.28 | 33,376 | -0.76(-3.16%) |
Jan 15, 2016 | 24.52 | 24.04 | 24.04 | 24.04 | 12,600 | -1.16(-4.60%) |
Jan 14, 2016 | 23.40 | 25.56 | 22.52 | 25.20 | 26,544 | +1.88(+8.06%) |
Jan 13, 2016 | 24.40 | 25.52 | 22.76 | 23.32 | 33,614 | -1.08(-4.43%) |
Jan 12, 2016 | 25.24 | 25.92 | 23.80 | 24.40 | 22,718 | -0.72(-2.87%) |
Jan 11, 2016 | 25.08 | 25.66 | 23.60 | 25.12 | 37,634 | +0.08(+0.32%) |
Jan 08, 2016 | 26.72 | 27.03 | 24.84 | 25.04 | 19,937 | -1.44(-5.44%) |
Jan 07, 2016 | 27.28 | 27.88 | 25.80 | 26.48 | 23,192 | -1.48(-5.29%) |
Jan 06, 2016 | 28.40 | 29.08 | 27.20 | 27.96 | 16,999 | -0.80(-2.78%) |
Jan 05, 2016 | 28.96 | 29.20 | 27.64 | 28.76 | 21,195 | -0.08(-0.28%) |
Jan 04, 2016 | 29.80 | 30.24 | 28.20 | 28.84 | 21,072 | -1.72(-5.63%) |
Dec 31, 2015 | 31.00 | 30.56 | 30.56 | 30.56 | 25,450 | -0.48(-1.55%) |
Dec 30, 2015 | 31.60 | 31.60 | 29.76 | 31.04 | 17,077 | +0.00(+0.00%) |
Dec 29, 2015 | 31.27 | 32.00 | 30.04 | 31.04 | 28,317 | -0.40(-1.27%) |
Dec 28, 2015 | 30.80 | 32.28 | 30.00 | 31.44 | 24,629 | +0.24(+0.77%) |
Dec 24, 2015 | 29.96 | 31.20 | 31.20 | 31.20 | 29,825 | +1.20(+4.00%) |
Dec 23, 2015 | 30.44 | 32.48 | 28.24 | 30.00 | 72,701 | -0.44(-1.45%) |
Dec 22, 2015 | 29.88 | 30.72 | 27.56 | 30.44 | 20,441 | +0.68(+2.28%) |
Dec 21, 2015 | 30.88 | 32.00 | 29.04 | 29.76 | 46,758 | -0.80(-2.62%) |
Dec 18, 2015 | 27.08 | 30.96 | 26.44 | 30.56 | 71,570 | +3.40(+12.52%) |
Dec 17, 2015 | 24.64 | 27.28 | 24.64 | 27.16 | 28,394 | +2.60(+10.59%) |
Dec 16, 2015 | 24.48 | 25.20 | 23.88 | 24.56 | 28,351 | +0.08(+0.33%) |
Dec 15, 2015 | 24.32 | 25.48 | 23.80 | 24.48 | 20,242 | +0.68(+2.86%) |
Dec 14, 2015 | 24.36 | 24.48 | 23.20 | 23.80 | 15,313 | -0.64(-2.62%) |
Dec 11, 2015 | 25.55 | 25.55 | 24.08 | 24.44 | 14,907 | -0.84(-3.32%) |
Dec 10, 2015 | 24.92 | 25.36 | 24.08 | 25.28 | 12,027 | +0.16(+0.64%) |
Dec 09, 2015 | 25.60 | 26.16 | 24.00 | 25.12 | 20,683 | -0.60(-2.33%) |
Dec 08, 2015 | 24.88 | 25.92 | 24.88 | 25.72 | 12,514 | +0.72(+2.88%) |
Dec 07, 2015 | 25.12 | 25.50 | 24.20 | 25.00 | 15,570 | -0.24(-0.95%) |
Dec 04, 2015 | 25.64 | 26.16 | 24.08 | 25.24 | 34,352 | -0.56(-2.17%) |
Dec 03, 2015 | 28.20 | 28.20 | 24.88 | 25.80 | 25,936 | -2.20(-7.86%) |
Dec 02, 2015 | 28.16 | 28.64 | 27.04 | 28.00 | 37,923 | -0.24(-0.85%) |