Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 19.48 | 20.21 | 19.40 | 20.08 | 980,482 | +0.69(+3.58%) |
Feb 26, 2016 | 18.92 | 19.72 | 18.87 | 19.39 | 737,316 | +0.84(+4.55%) |
Feb 25, 2016 | 18.70 | 19.18 | 18.34 | 18.54 | 1,038,769 | +0.05(+0.26%) |
Feb 24, 2016 | 17.90 | 18.55 | 17.47 | 18.49 | 724,906 | +0.19(+1.03%) |
Feb 23, 2016 | 18.50 | 18.74 | 18.25 | 18.31 | 893,454 | -0.28(-1.49%) |
Feb 22, 2016 | 18.41 | 18.70 | 18.31 | 18.58 | 903,220 | +0.39(+2.17%) |
Feb 19, 2016 | 18.91 | 18.94 | 17.98 | 18.19 | 2,085,171 | -2.02(-10.00%) |
Feb 18, 2016 | 20.81 | 20.85 | 19.65 | 20.21 | 1,506,571 | -0.68(-3.25%) |
Feb 17, 2016 | 20.74 | 21.33 | 20.32 | 20.89 | 1,489,863 | +0.45(+2.20%) |
Feb 16, 2016 | 21.30 | 21.69 | 20.26 | 20.44 | 920,634 | -0.52(-2.49%) |
Feb 12, 2016 | 21.05 | 20.96 | 20.96 | 20.96 | 833,936 | +0.36(+1.76%) |
Feb 11, 2016 | 20.10 | 21.12 | 19.89 | 20.59 | 859,555 | -0.13(-0.61%) |
Feb 10, 2016 | 20.52 | 21.32 | 20.38 | 20.72 | 526,577 | +0.19(+0.92%) |
Feb 09, 2016 | 20.14 | 20.91 | 20.14 | 20.53 | 696,173 | -0.17(-0.84%) |
Feb 08, 2016 | 20.41 | 20.81 | 19.84 | 20.70 | 924,883 | -0.17(-0.79%) |
Feb 05, 2016 | 21.71 | 22.02 | 20.85 | 20.87 | 942,647 | -1.03(-4.68%) |
Feb 04, 2016 | 20.51 | 22.22 | 20.51 | 21.90 | 1,312,663 | +1.66(+8.23%) |
Feb 03, 2016 | 20.14 | 20.33 | 19.17 | 20.23 | 635,130 | +0.61(+3.10%) |
Feb 02, 2016 | 19.82 | 19.99 | 19.08 | 19.62 | 1,028,299 | -0.95(-4.60%) |
Feb 01, 2016 | 19.95 | 20.76 | 19.67 | 20.57 | 913,073 | +0.17(+0.81%) |
Jan 29, 2016 | 19.28 | 20.40 | 19.28 | 20.40 | 843,249 | +1.09(+5.64%) |
Jan 28, 2016 | 19.90 | 20.04 | 19.07 | 19.32 | 677,617 | +0.02(+0.08%) |
Jan 27, 2016 | 19.39 | 20.07 | 19.15 | 19.30 | 1,077,778 | -0.16(-0.81%) |
Jan 26, 2016 | 18.17 | 19.50 | 18.09 | 19.46 | 1,265,171 | +1.39(+7.69%) |
Jan 25, 2016 | 18.49 | 18.97 | 17.95 | 18.07 | 771,169 | -0.65(-3.50%) |
Jan 22, 2016 | 18.51 | 19.21 | 18.34 | 18.72 | 1,291,987 | +0.72(+3.99%) |
Jan 21, 2016 | 16.89 | 18.45 | 16.89 | 18.01 | 1,389,489 | +0.94(+5.50%) |
Jan 20, 2016 | 15.95 | 17.43 | 15.69 | 17.07 | 1,504,307 | +0.53(+3.20%) |
Jan 19, 2016 | 17.56 | 17.66 | 16.18 | 16.54 | 1,631,670 | -1.07(-6.05%) |
Jan 15, 2016 | 16.23 | 17.60 | 17.60 | 17.60 | 1,575,861 | +0.30(+1.73%) |
Jan 14, 2016 | 17.15 | 17.73 | 16.26 | 17.30 | 1,595,034 | +0.32(+1.89%) |
Jan 13, 2016 | 18.01 | 18.38 | 16.76 | 16.98 | 1,665,286 | -1.02(-5.69%) |
Jan 12, 2016 | 19.01 | 19.02 | 16.99 | 18.01 | 2,190,406 | -0.81(-4.32%) |
Jan 11, 2016 | 19.28 | 19.57 | 18.61 | 18.82 | 1,502,826 | -0.38(-1.99%) |
Jan 08, 2016 | 20.42 | 20.78 | 18.91 | 19.20 | 2,249,389 | -0.50(-2.54%) |
Jan 07, 2016 | 22.68 | 23.35 | 19.23 | 19.70 | 4,119,278 | -2.55(-11.45%) |
Jan 06, 2016 | 22.92 | 23.21 | 22.08 | 22.25 | 1,655,487 | -1.31(-5.54%) |
Jan 05, 2016 | 25.04 | 25.25 | 23.46 | 23.56 | 1,172,603 | -1.55(-6.17%) |
Jan 04, 2016 | 24.86 | 25.26 | 24.03 | 25.11 | 1,280,172 | -0.40(-1.56%) |
Dec 31, 2015 | 24.94 | 25.51 | 25.51 | 25.51 | 802,534 | +0.31(+1.24%) |
Dec 30, 2015 | 25.66 | 25.97 | 24.98 | 25.19 | 807,561 | -0.80(-3.07%) |
Dec 29, 2015 | 26.73 | 26.92 | 25.00 | 25.99 | 1,382,353 | -0.52(-1.95%) |
Dec 28, 2015 | 27.84 | 27.84 | 25.80 | 26.51 | 5,299,927 | -1.60(-5.70%) |
Dec 24, 2015 | 26.98 | 28.11 | 28.11 | 28.11 | 1,024,046 | +1.05(+3.87%) |
Dec 23, 2015 | 26.43 | 27.62 | 26.36 | 27.06 | 1,874,422 | +1.77(+6.99%) |
Dec 22, 2015 | 24.25 | 25.52 | 24.25 | 25.29 | 830,499 | +1.13(+4.66%) |
Dec 21, 2015 | 23.91 | 24.62 | 23.70 | 24.17 | 656,592 | +0.39(+1.64%) |
Dec 18, 2015 | 23.67 | 23.93 | 23.46 | 23.78 | 860,863 | +0.02(+0.07%) |
Dec 17, 2015 | 23.92 | 24.36 | 23.37 | 23.76 | 730,329 | -0.07(-0.29%) |
Dec 16, 2015 | 24.42 | 24.42 | 23.34 | 23.83 | 1,046,882 | -0.29(-1.20%) |
Dec 15, 2015 | 23.46 | 25.40 | 23.21 | 24.12 | 1,504,193 | +1.26(+5.51%) |
Dec 14, 2015 | 22.95 | 23.49 | 22.25 | 22.86 | 843,532 | +0.09(+0.41%) |
Dec 11, 2015 | 23.22 | 23.55 | 22.63 | 22.77 | 702,380 | -0.81(-3.42%) |
Dec 10, 2015 | 23.44 | 23.84 | 23.23 | 23.57 | 453,781 | +0.16(+0.70%) |
Dec 09, 2015 | 22.94 | 23.79 | 22.88 | 23.41 | 537,768 | +0.48(+2.11%) |
Dec 08, 2015 | 23.30 | 23.44 | 22.50 | 22.93 | 757,804 | -0.66(-2.82%) |
Dec 07, 2015 | 24.72 | 24.82 | 23.44 | 23.59 | 932,043 | -1.45(-5.78%) |
Dec 04, 2015 | 25.31 | 25.46 | 24.69 | 25.04 | 600,102 | -0.48(-1.90%) |
Dec 03, 2015 | 26.73 | 26.76 | 25.22 | 25.52 | 676,635 | -0.85(-3.23%) |
Dec 02, 2015 | 26.24 | 27.30 | 25.82 | 26.37 | 1,148,991 | +0.13(+0.51%) |