Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 22.06 | 22.20 | 20.73 | 21.09 | 153,916 | -1.01(-4.57%) |
Feb 26, 2016 | 22.19 | 22.35 | 21.39 | 22.10 | 102,819 | +0.04(+0.18%) |
Feb 25, 2016 | 21.82 | 22.15 | 21.24 | 22.06 | 117,734 | +0.46(+2.13%) |
Feb 24, 2016 | 20.80 | 21.87 | 19.01 | 21.60 | 204,357 | +0.45(+2.13%) |
Feb 23, 2016 | 23.61 | 23.74 | 21.05 | 21.15 | 203,919 | -2.75(-11.51%) |
Feb 22, 2016 | 22.51 | 24.64 | 22.50 | 23.90 | 205,380 | +1.40(+6.22%) |
Feb 19, 2016 | 22.09 | 22.84 | 21.65 | 22.50 | 133,702 | +0.33(+1.49%) |
Feb 18, 2016 | 22.53 | 23.50 | 22.09 | 22.17 | 229,203 | -0.36(-1.60%) |
Feb 17, 2016 | 21.01 | 22.85 | 21.00 | 22.53 | 372,359 | +1.52(+7.23%) |
Feb 16, 2016 | 20.35 | 21.11 | 20.04 | 21.01 | 103,398 | +0.90(+4.48%) |
Feb 12, 2016 | 19.81 | 20.11 | 20.11 | 20.11 | 127,500 | +0.72(+3.71%) |
Feb 11, 2016 | 19.00 | 19.79 | 18.22 | 19.39 | 160,834 | -0.15(-0.77%) |
Feb 10, 2016 | 19.06 | 20.53 | 18.69 | 19.54 | 145,819 | +0.70(+3.72%) |
Feb 09, 2016 | 18.26 | 19.54 | 17.94 | 18.84 | 193,801 | +0.12(+0.64%) |
Feb 08, 2016 | 19.91 | 20.24 | 18.34 | 18.72 | 208,260 | -1.54(-7.60%) |
Feb 05, 2016 | 21.21 | 23.28 | 19.75 | 20.26 | 162,056 | -1.10(-5.15%) |
Feb 04, 2016 | 20.16 | 22.04 | 20.01 | 21.36 | 97,104 | +1.06(+5.22%) |
Feb 03, 2016 | 21.02 | 21.02 | 19.69 | 20.30 | 164,016 | -0.63(-3.01%) |
Feb 02, 2016 | 21.53 | 21.70 | 20.74 | 20.93 | 143,161 | -0.89(-4.08%) |
Feb 01, 2016 | 21.25 | 22.25 | 20.99 | 21.82 | 156,182 | +0.29(+1.35%) |
Jan 29, 2016 | 20.80 | 21.95 | 20.56 | 21.53 | 165,176 | +0.73(+3.51%) |
Jan 28, 2016 | 21.68 | 22.30 | 20.35 | 20.80 | 146,279 | -0.47(-2.21%) |
Jan 27, 2016 | 24.28 | 24.58 | 21.22 | 21.27 | 192,589 | -2.97(-12.25%) |
Jan 26, 2016 | 25.19 | 25.19 | 23.29 | 24.24 | 74,708 | -0.74(-2.96%) |
Jan 25, 2016 | 24.61 | 26.20 | 24.48 | 24.98 | 150,417 | -0.01(-0.04%) |
Jan 22, 2016 | 24.24 | 25.12 | 23.70 | 24.99 | 100,315 | +1.31(+5.53%) |
Jan 21, 2016 | 24.52 | 25.55 | 23.66 | 23.68 | 124,996 | -0.88(-3.58%) |
Jan 20, 2016 | 22.55 | 24.98 | 21.49 | 24.56 | 155,263 | +1.35(+5.82%) |
Jan 19, 2016 | 26.11 | 26.31 | 23.12 | 23.21 | 270,231 | -2.34(-9.16%) |
Jan 15, 2016 | 25.86 | 25.55 | 25.55 | 25.55 | 250,000 | -1.28(-4.77%) |
Jan 14, 2016 | 24.42 | 27.36 | 23.14 | 26.83 | 321,025 | +2.22(+9.02%) |
Jan 13, 2016 | 29.81 | 29.81 | 24.33 | 24.61 | 261,973 | -1.83(-6.92%) |
Jan 12, 2016 | 26.18 | 27.44 | 24.95 | 26.44 | 180,958 | +0.67(+2.60%) |
Jan 11, 2016 | 27.31 | 27.31 | 24.75 | 25.77 | 165,270 | -1.27(-4.70%) |
Jan 08, 2016 | 27.54 | 28.77 | 26.93 | 27.04 | 142,906 | -0.31(-1.13%) |
Jan 07, 2016 | 27.83 | 28.63 | 27.21 | 27.35 | 204,681 | -1.28(-4.47%) |
Jan 06, 2016 | 28.56 | 29.22 | 28.03 | 28.63 | 115,128 | -0.44(-1.51%) |
Jan 05, 2016 | 29.34 | 29.50 | 28.47 | 29.07 | 103,351 | +0.00(+0.00%) |
Jan 04, 2016 | 30.83 | 30.83 | 28.93 | 29.07 | 135,441 | -2.53(-8.01%) |
Dec 31, 2015 | 30.51 | 31.60 | 31.60 | 31.60 | 168,500 | +1.06(+3.47%) |
Dec 30, 2015 | 30.53 | 31.34 | 30.19 | 30.54 | 136,324 | -0.16(-0.52%) |
Dec 29, 2015 | 31.14 | 31.15 | 30.02 | 30.70 | 150,922 | -0.17(-0.55%) |
Dec 28, 2015 | 31.99 | 32.38 | 30.00 | 30.87 | 229,414 | -1.19(-3.71%) |
Dec 24, 2015 | 33.40 | 32.06 | 32.06 | 32.06 | 112,800 | -1.46(-4.36%) |
Dec 23, 2015 | 33.98 | 34.23 | 32.98 | 33.52 | 89,731 | +0.02(+0.06%) |
Dec 22, 2015 | 32.72 | 34.15 | 32.25 | 33.50 | 89,950 | +0.71(+2.17%) |
Dec 21, 2015 | 32.32 | 33.65 | 31.15 | 32.79 | 244,845 | +0.90(+2.82%) |
Dec 18, 2015 | 32.33 | 32.72 | 31.64 | 31.89 | 816,761 | -0.62(-1.91%) |
Dec 17, 2015 | 32.80 | 33.86 | 32.09 | 32.51 | 96,714 | -0.29(-0.88%) |
Dec 16, 2015 | 32.65 | 33.06 | 31.93 | 32.80 | 172,457 | +0.37(+1.14%) |
Dec 15, 2015 | 32.00 | 33.39 | 31.95 | 32.43 | 182,278 | +0.49(+1.53%) |
Dec 14, 2015 | 32.92 | 33.38 | 30.90 | 31.94 | 180,816 | -1.01(-3.07%) |
Dec 11, 2015 | 32.60 | 33.60 | 32.34 | 32.95 | 151,190 | -0.31(-0.93%) |
Dec 10, 2015 | 36.36 | 36.36 | 32.86 | 33.26 | 157,506 | -2.98(-8.22%) |
Dec 09, 2015 | 36.77 | 37.83 | 36.00 | 36.24 | 180,583 | -0.65(-1.76%) |
Dec 08, 2015 | 35.92 | 37.58 | 35.66 | 36.89 | 144,508 | +0.62(+1.71%) |
Dec 07, 2015 | 36.39 | 36.74 | 34.69 | 36.27 | 120,894 | +0.03(+0.08%) |
Dec 04, 2015 | 35.86 | 37.03 | 34.24 | 36.24 | 190,096 | +0.62(+1.74%) |
Dec 03, 2015 | 38.21 | 38.35 | 35.44 | 35.62 | 121,109 | -2.11(-5.59%) |
Dec 02, 2015 | 36.39 | 38.07 | 36.37 | 37.73 | 146,616 | +1.25(+3.43%) |