Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 18.86 | 19.37 | 18.56 | 18.79 | 134,651 | -0.09(-0.48%) |
Feb 26, 2016 | 18.98 | 19.45 | 18.32 | 18.88 | 63,524 | +0.02(+0.11%) |
Feb 25, 2016 | 19.28 | 19.30 | 18.30 | 18.86 | 101,977 | -0.36(-1.87%) |
Feb 24, 2016 | 18.73 | 19.59 | 18.09 | 19.22 | 74,147 | +0.26(+1.37%) |
Feb 23, 2016 | 19.52 | 19.86 | 18.46 | 18.96 | 195,966 | -0.59(-3.02%) |
Feb 22, 2016 | 19.28 | 19.66 | 18.98 | 19.55 | 106,435 | +0.39(+2.04%) |
Feb 19, 2016 | 18.61 | 19.41 | 18.43 | 19.16 | 66,516 | +0.29(+1.54%) |
Feb 18, 2016 | 19.16 | 19.50 | 18.43 | 18.87 | 103,205 | -0.26(-1.36%) |
Feb 17, 2016 | 18.11 | 19.30 | 17.99 | 19.13 | 63,495 | +1.16(+6.46%) |
Feb 16, 2016 | 18.45 | 18.65 | 17.56 | 17.97 | 147,414 | +0.01(+0.06%) |
Feb 12, 2016 | 17.88 | 17.96 | 17.96 | 17.96 | 103,300 | +0.60(+3.46%) |
Feb 11, 2016 | 16.90 | 18.63 | 16.84 | 17.36 | 164,040 | +0.09(+0.52%) |
Feb 10, 2016 | 16.93 | 17.96 | 16.60 | 17.27 | 66,962 | +0.49(+2.92%) |
Feb 09, 2016 | 16.92 | 17.90 | 16.36 | 16.78 | 120,602 | -0.40(-2.33%) |
Feb 08, 2016 | 18.91 | 18.94 | 17.20 | 17.18 | 163,275 | -2.07(-10.75%) |
Feb 05, 2016 | 19.90 | 20.34 | 18.95 | 19.25 | 160,044 | -0.82(-4.09%) |
Feb 04, 2016 | 19.81 | 20.62 | 19.68 | 20.07 | 181,998 | +0.09(+0.45%) |
Feb 03, 2016 | 20.18 | 20.24 | 18.86 | 19.98 | 172,682 | -0.09(-0.45%) |
Feb 02, 2016 | 19.85 | 20.17 | 19.22 | 20.07 | 116,010 | -0.04(-0.20%) |
Feb 01, 2016 | 20.45 | 20.60 | 19.17 | 20.11 | 187,396 | -0.55(-2.66%) |
Jan 29, 2016 | 20.13 | 20.95 | 19.71 | 20.66 | 189,728 | +0.49(+2.43%) |
Jan 28, 2016 | 20.30 | 20.30 | 19.58 | 20.17 | 160,859 | +0.06(+0.30%) |
Jan 27, 2016 | 20.24 | 20.26 | 19.32 | 20.11 | 122,944 | -0.16(-0.79%) |
Jan 26, 2016 | 19.79 | 20.42 | 18.44 | 20.27 | 123,342 | +0.56(+2.84%) |
Jan 25, 2016 | 19.86 | 20.51 | 19.35 | 19.71 | 106,384 | -0.25(-1.25%) |
Jan 22, 2016 | 20.52 | 20.52 | 19.67 | 19.96 | 101,727 | -0.08(-0.40%) |
Jan 21, 2016 | 21.05 | 21.05 | 19.55 | 20.04 | 161,581 | -0.92(-4.39%) |
Jan 20, 2016 | 19.43 | 21.67 | 18.66 | 20.96 | 121,406 | +1.25(+6.34%) |
Jan 19, 2016 | 20.00 | 21.52 | 19.46 | 19.71 | 211,863 | -0.96(-4.64%) |
Jan 15, 2016 | 21.00 | 20.67 | 20.67 | 20.67 | 131,400 | -1.01(-4.66%) |
Jan 14, 2016 | 21.39 | 22.07 | 19.81 | 21.68 | 105,886 | +0.52(+2.46%) |
Jan 13, 2016 | 22.21 | 22.46 | 20.76 | 21.16 | 160,279 | -0.95(-4.30%) |
Jan 12, 2016 | 22.84 | 23.47 | 21.32 | 22.11 | 82,488 | -0.57(-2.51%) |
Jan 11, 2016 | 23.88 | 23.99 | 22.00 | 22.68 | 118,468 | -1.11(-4.67%) |
Jan 08, 2016 | 24.20 | 24.55 | 23.61 | 23.79 | 132,958 | -0.21(-0.88%) |
Jan 07, 2016 | 24.68 | 24.85 | 22.85 | 24.00 | 137,858 | -1.27(-5.03%) |
Jan 06, 2016 | 26.92 | 27.97 | 24.57 | 25.27 | 121,913 | -2.68(-9.59%) |
Jan 05, 2016 | 26.87 | 28.39 | 26.87 | 27.95 | 75,819 | +0.64(+2.34%) |
Jan 04, 2016 | 27.67 | 28.30 | 26.53 | 27.31 | 84,562 | -1.14(-4.01%) |
Dec 31, 2015 | 29.16 | 28.45 | 28.45 | 28.45 | 119,300 | -0.76(-2.60%) |
Dec 30, 2015 | 29.50 | 29.96 | 29.05 | 29.21 | 56,875 | -0.52(-1.75%) |
Dec 29, 2015 | 29.55 | 29.98 | 29.35 | 29.73 | 60,899 | +0.40(+1.36%) |
Dec 28, 2015 | 32.40 | 32.65 | 29.01 | 29.33 | 153,198 | -3.25(-9.98%) |
Dec 24, 2015 | 32.56 | 32.58 | 32.58 | 32.58 | 72,000 | +0.26(+0.80%) |
Dec 23, 2015 | 32.13 | 32.42 | 31.41 | 32.32 | 111,901 | +0.53(+1.67%) |
Dec 22, 2015 | 31.48 | 32.36 | 30.83 | 31.79 | 58,890 | +0.32(+1.02%) |
Dec 21, 2015 | 32.13 | 32.13 | 30.74 | 31.47 | 93,479 | -0.47(-1.47%) |
Dec 18, 2015 | 31.23 | 32.57 | 30.37 | 31.94 | 455,336 | +0.52(+1.65%) |
Dec 17, 2015 | 31.71 | 31.84 | 29.01 | 31.42 | 133,182 | -0.27(-0.85%) |
Dec 16, 2015 | 29.36 | 31.83 | 28.66 | 31.69 | 241,365 | +2.70(+9.31%) |
Dec 15, 2015 | 28.06 | 28.99 | 27.98 | 28.99 | 91,706 | +1.28(+4.62%) |
Dec 14, 2015 | 28.90 | 30.34 | 27.67 | 27.71 | 103,532 | -1.19(-4.12%) |
Dec 11, 2015 | 28.79 | 29.49 | 27.30 | 28.90 | 148,023 | -0.67(-2.27%) |
Dec 10, 2015 | 28.38 | 29.75 | 28.23 | 29.57 | 87,397 | +1.16(+4.08%) |
Dec 09, 2015 | 29.10 | 29.10 | 28.07 | 28.41 | 77,363 | -0.85(-2.90%) |
Dec 08, 2015 | 27.96 | 29.57 | 27.76 | 29.26 | 63,461 | +1.15(+4.09%) |
Dec 07, 2015 | 29.89 | 30.28 | 28.00 | 28.11 | 64,955 | -2.04(-6.77%) |
Dec 04, 2015 | 27.94 | 30.20 | 27.93 | 30.15 | 69,653 | +1.55(+5.42%) |
Dec 03, 2015 | 30.40 | 31.31 | 28.51 | 28.60 | 171,137 | -1.89(-6.20%) |
Dec 02, 2015 | 31.16 | 31.38 | 30.31 | 30.49 | 144,026 | -0.42(-1.36%) |