Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 23.28 | 23.91 | 23.00 | 23.21 | 36,787 | +0.26(+1.12%) |
Feb 26, 2016 | 22.74 | 23.56 | 22.69 | 22.95 | 51,524 | +0.84(+3.82%) |
Feb 25, 2016 | 22.13 | 22.32 | 21.85 | 22.11 | 61,434 | -0.19(-0.84%) |
Feb 24, 2016 | 21.31 | 22.60 | 20.77 | 22.30 | 62,321 | +0.49(+2.26%) |
Feb 23, 2016 | 22.41 | 22.76 | 21.71 | 21.80 | 62,146 | -0.66(-2.92%) |
Feb 22, 2016 | 21.19 | 22.51 | 21.14 | 22.46 | 72,640 | +1.97(+9.61%) |
Feb 19, 2016 | 20.49 | 20.56 | 19.75 | 20.49 | 49,154 | -0.14(-0.68%) |
Feb 18, 2016 | 20.61 | 20.89 | 19.95 | 20.63 | 116,116 | +0.49(+2.44%) |
Feb 17, 2016 | 18.83 | 20.26 | 18.64 | 20.14 | 129,230 | +2.25(+12.58%) |
Feb 16, 2016 | 17.15 | 18.07 | 16.99 | 17.89 | 94,736 | +1.49(+9.05%) |
Feb 12, 2016 | 15.98 | 16.40 | 16.40 | 16.40 | 140,839 | +0.81(+5.19%) |
Feb 11, 2016 | 15.84 | 16.52 | 15.10 | 15.59 | 100,561 | -0.72(-4.41%) |
Feb 10, 2016 | 16.81 | 17.03 | 16.09 | 16.31 | 158,203 | -0.34(-2.03%) |
Feb 09, 2016 | 17.55 | 17.91 | 16.36 | 16.65 | 138,715 | -1.73(-9.42%) |
Feb 08, 2016 | 21.02 | 21.04 | 18.14 | 18.38 | 148,406 | -3.24(-14.98%) |
Feb 05, 2016 | 22.93 | 22.97 | 21.20 | 21.62 | 57,983 | -1.30(-5.69%) |
Feb 04, 2016 | 22.25 | 23.69 | 21.76 | 22.93 | 141,947 | +0.77(+3.45%) |
Feb 03, 2016 | 22.23 | 22.39 | 21.02 | 22.16 | 112,617 | +0.36(+1.65%) |
Feb 02, 2016 | 21.42 | 22.01 | 20.66 | 21.80 | 137,439 | -0.79(-3.49%) |
Feb 01, 2016 | 23.00 | 23.00 | 22.05 | 22.59 | 49,432 | -0.65(-2.81%) |
Jan 29, 2016 | 22.59 | 23.51 | 22.53 | 23.24 | 55,902 | +0.92(+4.13%) |
Jan 28, 2016 | 22.10 | 22.34 | 21.40 | 22.32 | 111,527 | +1.76(+8.53%) |
Jan 27, 2016 | 20.97 | 21.53 | 20.23 | 20.57 | 109,276 | -0.61(-2.87%) |
Jan 26, 2016 | 19.58 | 21.17 | 19.40 | 21.17 | 153,392 | +1.98(+10.32%) |
Jan 25, 2016 | 19.33 | 20.90 | 19.01 | 19.19 | 77,151 | -0.58(-2.96%) |
Jan 22, 2016 | 17.96 | 19.98 | 17.84 | 19.78 | 214,063 | +2.72(+15.96%) |
Jan 21, 2016 | 16.47 | 17.53 | 16.47 | 17.06 | 247,112 | +0.38(+2.29%) |
Jan 20, 2016 | 17.91 | 17.91 | 15.66 | 16.67 | 208,107 | -2.05(-10.94%) |
Jan 19, 2016 | 21.02 | 21.02 | 18.34 | 18.72 | 130,417 | -1.98(-9.56%) |
Jan 15, 2016 | 20.97 | 20.70 | 20.70 | 20.70 | 103,240 | -1.24(-5.64%) |
Jan 14, 2016 | 21.15 | 21.98 | 20.12 | 21.94 | 112,443 | +0.83(+3.94%) |
Jan 13, 2016 | 23.09 | 23.38 | 21.00 | 21.11 | 83,399 | -1.76(-7.68%) |
Jan 12, 2016 | 24.19 | 24.82 | 22.07 | 22.86 | 91,897 | -0.99(-4.15%) |
Jan 11, 2016 | 25.58 | 25.70 | 23.54 | 23.85 | 82,561 | -1.64(-6.44%) |
Jan 08, 2016 | 25.65 | 26.21 | 25.09 | 25.49 | 109,183 | -0.04(-0.18%) |
Jan 07, 2016 | 26.28 | 26.82 | 25.54 | 25.54 | 125,099 | -1.31(-4.86%) |
Jan 06, 2016 | 28.04 | 28.46 | 26.46 | 26.84 | 72,765 | -1.80(-6.28%) |
Jan 05, 2016 | 29.09 | 29.09 | 28.22 | 28.64 | 106,824 | -0.32(-1.09%) |
Jan 04, 2016 | 27.70 | 29.14 | 27.70 | 28.96 | 133,662 | +0.45(+1.58%) |
Dec 31, 2015 | 26.60 | 28.51 | 28.51 | 28.51 | 265,901 | +1.71(+6.38%) |
Dec 30, 2015 | 26.89 | 27.99 | 26.55 | 26.80 | 251,969 | -0.31(-1.16%) |
Dec 29, 2015 | 28.42 | 28.59 | 26.84 | 27.11 | 229,606 | -0.86(-3.06%) |
Dec 28, 2015 | 29.03 | 29.21 | 27.29 | 27.97 | 150,723 | -1.58(-5.33%) |
Dec 24, 2015 | 29.34 | 29.54 | 29.54 | 29.54 | 109,507 | +0.29(+1.00%) |
Dec 23, 2015 | 27.59 | 29.50 | 27.25 | 29.25 | 205,367 | +3.04(+11.59%) |
Dec 22, 2015 | 24.12 | 27.23 | 24.12 | 26.21 | 195,273 | +2.18(+9.08%) |
Dec 21, 2015 | 23.45 | 24.19 | 23.40 | 24.03 | 183,113 | +0.47(+2.01%) |
Dec 18, 2015 | 23.69 | 24.12 | 23.36 | 23.56 | 169,763 | -0.34(-1.41%) |
Dec 17, 2015 | 24.28 | 24.75 | 23.85 | 23.90 | 174,858 | -0.36(-1.48%) |
Dec 16, 2015 | 24.23 | 24.84 | 23.85 | 24.26 | 193,733 | -0.18(-0.74%) |
Dec 15, 2015 | 24.86 | 25.04 | 23.83 | 24.44 | 187,747 | -0.11(-0.46%) |
Dec 14, 2015 | 24.82 | 24.89 | 23.92 | 24.55 | 211,692 | -0.59(-2.33%) |
Dec 11, 2015 | 25.99 | 26.35 | 24.95 | 25.13 | 187,139 | -1.73(-6.45%) |
Dec 10, 2015 | 25.94 | 27.19 | 25.74 | 26.87 | 259,083 | +0.79(+3.02%) |
Dec 09, 2015 | 25.34 | 26.75 | 25.34 | 26.08 | 188,377 | +1.08(+4.32%) |
Dec 08, 2015 | 23.87 | 26.48 | 23.76 | 25.00 | 192,030 | -0.56(-2.20%) |
Dec 07, 2015 | 28.10 | 28.10 | 24.82 | 25.56 | 198,968 | -3.17(-11.04%) |
Dec 04, 2015 | 29.81 | 29.81 | 28.60 | 28.73 | 147,091 | -1.37(-4.56%) |
Dec 03, 2015 | 30.87 | 31.21 | 30.04 | 30.11 | 120,177 | -1.01(-3.25%) |
Dec 02, 2015 | 32.33 | 32.38 | 31.03 | 31.12 | 121,225 | -1.44(-4.42%) |