Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 16.91 | 17.23 | 15.23 | 16.24 | 43,727 | -0.78(-4.58%) |
Feb 26, 2016 | 17.01 | 17.43 | 16.61 | 17.02 | 25,384 | -0.03(-0.18%) |
Feb 25, 2016 | 17.12 | 17.13 | 16.72 | 17.05 | 14,989 | +0.06(+0.35%) |
Feb 24, 2016 | 16.50 | 17.08 | 16.30 | 16.99 | 18,718 | +0.23(+1.37%) |
Feb 23, 2016 | 16.75 | 16.87 | 16.43 | 16.76 | 23,402 | +0.24(+1.45%) |
Feb 22, 2016 | 17.64 | 18.00 | 16.36 | 16.52 | 25,686 | -1.37(-7.66%) |
Feb 19, 2016 | 18.35 | 21.29 | 17.83 | 17.89 | 20,458 | -0.57(-3.09%) |
Feb 18, 2016 | 19.42 | 20.20 | 18.15 | 18.46 | 24,713 | -1.22(-6.20%) |
Feb 17, 2016 | 19.28 | 19.93 | 19.11 | 19.68 | 21,409 | +0.53(+2.77%) |
Feb 16, 2016 | 19.05 | 19.37 | 18.50 | 19.15 | 17,976 | +0.35(+1.86%) |
Feb 12, 2016 | 18.62 | 18.80 | 18.80 | 18.80 | 7,000 | +0.57(+3.13%) |
Feb 11, 2016 | 17.96 | 18.45 | 17.96 | 18.23 | 6,477 | -0.01(-0.05%) |
Feb 10, 2016 | 18.50 | 19.15 | 17.84 | 18.24 | 27,665 | -0.50(-2.67%) |
Feb 09, 2016 | 18.43 | 19.61 | 18.40 | 18.74 | 11,492 | -0.09(-0.48%) |
Feb 08, 2016 | 18.20 | 18.92 | 18.16 | 18.83 | 8,459 | +0.28(+1.51%) |
Feb 05, 2016 | 18.67 | 18.71 | 18.39 | 18.55 | 31,835 | -0.14(-0.75%) |
Feb 04, 2016 | 18.64 | 18.76 | 18.39 | 18.69 | 13,194 | +0.52(+2.86%) |
Feb 03, 2016 | 18.46 | 18.53 | 17.95 | 18.17 | 24,230 | +0.05(+0.28%) |
Feb 02, 2016 | 18.40 | 19.00 | 17.99 | 18.12 | 21,641 | -0.78(-4.13%) |
Feb 01, 2016 | 19.27 | 19.73 | 18.46 | 18.90 | 24,092 | -0.48(-2.48%) |
Jan 29, 2016 | 19.26 | 20.21 | 18.67 | 19.38 | 47,897 | +0.42(+2.22%) |
Jan 28, 2016 | 18.97 | 19.36 | 18.62 | 18.96 | 6,067 | +0.12(+0.64%) |
Jan 27, 2016 | 18.71 | 19.31 | 18.58 | 18.84 | 16,899 | -0.06(-0.32%) |
Jan 26, 2016 | 18.62 | 19.00 | 18.60 | 18.90 | 13,220 | +0.42(+2.27%) |
Jan 25, 2016 | 18.97 | 19.24 | 18.45 | 18.48 | 9,167 | -0.80(-4.15%) |
Jan 22, 2016 | 18.68 | 19.31 | 18.30 | 19.28 | 50,510 | +0.99(+5.41%) |
Jan 21, 2016 | 18.46 | 19.07 | 18.05 | 18.29 | 22,372 | -0.37(-1.98%) |
Jan 20, 2016 | 18.25 | 18.75 | 17.91 | 18.66 | 64,883 | +0.25(+1.36%) |
Jan 19, 2016 | 19.39 | 19.58 | 18.14 | 18.41 | 18,650 | -0.57(-3.00%) |
Jan 15, 2016 | 19.57 | 18.98 | 18.98 | 18.98 | 16,900 | -1.20(-5.95%) |
Jan 14, 2016 | 19.54 | 20.34 | 19.31 | 20.18 | 19,912 | +0.59(+3.01%) |
Jan 13, 2016 | 21.04 | 21.04 | 19.35 | 19.59 | 17,865 | -1.32(-6.31%) |
Jan 12, 2016 | 21.66 | 21.83 | 20.37 | 20.91 | 21,421 | -0.75(-3.46%) |
Jan 11, 2016 | 21.62 | 21.69 | 21.24 | 21.66 | 30,081 | +0.04(+0.19%) |
Jan 08, 2016 | 21.86 | 22.18 | 21.40 | 21.62 | 42,055 | +0.04(+0.19%) |
Jan 07, 2016 | 22.22 | 22.31 | 21.54 | 21.58 | 21,788 | -0.90(-4.00%) |
Jan 06, 2016 | 22.03 | 22.61 | 22.03 | 22.48 | 31,939 | -0.06(-0.27%) |
Jan 05, 2016 | 22.53 | 22.73 | 22.22 | 22.54 | 39,312 | +0.00(+0.00%) |
Jan 04, 2016 | 22.76 | 22.80 | 22.32 | 22.54 | 50,538 | -0.81(-3.47%) |
Dec 31, 2015 | 24.49 | 23.35 | 23.35 | 23.35 | 124,100 | -1.03(-4.22%) |
Dec 30, 2015 | 24.07 | 24.74 | 23.73 | 24.38 | 24,007 | +0.25(+1.04%) |
Dec 29, 2015 | 23.75 | 24.13 | 23.10 | 24.13 | 21,358 | +0.79(+3.38%) |
Dec 28, 2015 | 24.95 | 24.95 | 23.07 | 23.34 | 16,089 | -0.83(-3.43%) |
Dec 24, 2015 | 24.76 | 24.17 | 24.17 | 24.17 | 22,300 | -0.85(-3.40%) |
Dec 23, 2015 | 24.45 | 25.08 | 24.01 | 25.02 | 34,397 | +0.81(+3.35%) |
Dec 22, 2015 | 23.59 | 24.32 | 23.59 | 24.21 | 20,188 | +0.24(+1.00%) |
Dec 21, 2015 | 24.46 | 24.50 | 23.59 | 23.97 | 23,184 | -0.16(-0.66%) |
Dec 18, 2015 | 25.14 | 25.16 | 24.13 | 24.13 | 28,296 | -1.16(-4.59%) |
Dec 17, 2015 | 25.91 | 26.28 | 25.22 | 25.29 | 19,074 | -0.73(-2.81%) |
Dec 16, 2015 | 25.94 | 26.21 | 25.63 | 26.02 | 25,188 | -0.09(-0.34%) |
Dec 15, 2015 | 25.49 | 26.84 | 25.45 | 26.11 | 17,739 | +0.22(+0.85%) |
Dec 14, 2015 | 25.70 | 26.33 | 25.48 | 25.89 | 23,297 | -0.06(-0.23%) |
Dec 11, 2015 | 25.67 | 26.09 | 25.18 | 25.95 | 23,088 | -0.09(-0.35%) |
Dec 10, 2015 | 25.12 | 26.31 | 25.12 | 26.04 | 23,744 | +0.96(+3.83%) |
Dec 09, 2015 | 25.77 | 25.77 | 24.95 | 25.08 | 31,521 | -0.73(-2.83%) |
Dec 08, 2015 | 26.35 | 27.02 | 25.52 | 25.81 | 20,719 | -0.49(-1.86%) |
Dec 07, 2015 | 27.00 | 27.00 | 25.85 | 26.30 | 43,998 | -1.00(-3.66%) |
Dec 04, 2015 | 27.57 | 27.78 | 27.01 | 27.30 | 35,045 | -0.22(-0.80%) |
Dec 03, 2015 | 28.41 | 28.50 | 27.46 | 27.52 | 16,413 | -0.62(-2.20%) |
Dec 02, 2015 | 27.65 | 28.70 | 27.65 | 28.14 | 23,450 | +0.30(+1.08%) |