Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 24.28 | 24.54 | 24.04 | 24.51 | 22,270 | +0.61(+2.56%) |
Feb 26, 2016 | 24.34 | 24.77 | 23.52 | 23.90 | 35,642 | -0.03(-0.12%) |
Feb 25, 2016 | 24.04 | 24.04 | 22.94 | 23.93 | 12,232 | +0.06(+0.24%) |
Feb 24, 2016 | 22.27 | 23.90 | 21.86 | 23.87 | 10,620 | +0.93(+4.07%) |
Feb 23, 2016 | 24.10 | 24.10 | 22.88 | 22.94 | 36,758 | -1.17(-4.84%) |
Feb 22, 2016 | 24.04 | 24.33 | 23.58 | 24.10 | 21,368 | +1.28(+5.62%) |
Feb 19, 2016 | 22.97 | 22.97 | 22.12 | 22.82 | 12,250 | -0.42(-1.82%) |
Feb 18, 2016 | 23.32 | 23.32 | 22.15 | 23.24 | 20,496 | +0.28(+1.21%) |
Feb 17, 2016 | 22.62 | 23.11 | 21.86 | 22.97 | 31,316 | +1.44(+6.71%) |
Feb 16, 2016 | 20.11 | 22.05 | 20.11 | 21.52 | 23,419 | +1.91(+9.72%) |
Feb 12, 2016 | 18.94 | 19.61 | 19.61 | 19.61 | 9,847 | +0.73(+3.86%) |
Feb 11, 2016 | 18.94 | 19.69 | 18.39 | 18.89 | 12,057 | -0.38(-1.97%) |
Feb 10, 2016 | 18.94 | 20.95 | 18.89 | 19.26 | 13,090 | +0.17(+0.92%) |
Feb 09, 2016 | 19.44 | 20.10 | 18.37 | 19.09 | 43,984 | -1.31(-6.43%) |
Feb 08, 2016 | 23.02 | 23.05 | 19.67 | 20.40 | 67,896 | -3.03(-12.93%) |
Feb 05, 2016 | 23.49 | 24.26 | 23.10 | 23.43 | 33,038 | -0.61(-2.55%) |
Feb 04, 2016 | 23.23 | 24.48 | 23.23 | 24.04 | 8,475 | +0.17(+0.73%) |
Feb 03, 2016 | 25.18 | 25.50 | 22.62 | 23.87 | 22,016 | -0.41(-1.68%) |
Feb 02, 2016 | 25.06 | 25.71 | 23.61 | 24.28 | 39,923 | -0.73(-2.91%) |
Feb 01, 2016 | 24.95 | 25.44 | 23.75 | 25.01 | 67,005 | -0.38(-1.49%) |
Jan 29, 2016 | 26.05 | 26.99 | 24.77 | 25.38 | 39,100 | -0.06(-0.23%) |
Jan 28, 2016 | 25.33 | 26.20 | 24.74 | 25.44 | 66,603 | +1.08(+4.43%) |
Jan 27, 2016 | 24.34 | 24.77 | 23.29 | 24.36 | 63,709 | -0.26(-1.07%) |
Jan 26, 2016 | 23.96 | 24.65 | 22.73 | 24.63 | 30,140 | +1.57(+6.83%) |
Jan 25, 2016 | 24.04 | 25.09 | 22.94 | 23.05 | 26,070 | -1.69(-6.83%) |
Jan 22, 2016 | 23.32 | 24.77 | 22.18 | 24.74 | 57,988 | +3.26(+15.20%) |
Jan 21, 2016 | 19.58 | 21.76 | 19.58 | 21.48 | 20,116 | +2.24(+11.67%) |
Jan 20, 2016 | 21.19 | 21.19 | 18.45 | 19.24 | 50,669 | -2.13(-9.96%) |
Jan 19, 2016 | 24.51 | 24.51 | 20.55 | 21.36 | 21,076 | -1.87(-8.03%) |
Jan 15, 2016 | 22.44 | 23.23 | 23.23 | 23.23 | 13,656 | -1.69(-6.78%) |
Jan 14, 2016 | 22.53 | 24.92 | 22.47 | 24.92 | 16,082 | +2.19(+9.62%) |
Jan 13, 2016 | 23.75 | 25.24 | 22.03 | 22.73 | 30,427 | -0.76(-3.23%) |
Jan 12, 2016 | 26.23 | 26.23 | 23.02 | 23.49 | 19,530 | -1.66(-6.60%) |
Jan 11, 2016 | 27.98 | 29.81 | 25.06 | 25.15 | 29,159 | -2.01(-7.40%) |
Jan 08, 2016 | 29.14 | 29.14 | 26.99 | 27.16 | 9,429 | +0.00(+0.00%) |
Jan 07, 2016 | 29.14 | 29.14 | 27.16 | 27.16 | 18,101 | -2.01(-6.89%) |
Jan 06, 2016 | 30.69 | 30.89 | 28.71 | 29.17 | 26,359 | -2.50(-7.91%) |
Jan 05, 2016 | 32.00 | 33.20 | 30.83 | 31.68 | 6,030 | -0.00(-0.01%) |
Jan 04, 2016 | 31.15 | 31.71 | 30.32 | 31.68 | 13,528 | +0.67(+2.15%) |
Dec 31, 2015 | 29.40 | 31.01 | 31.01 | 31.01 | 6,255 | +1.59(+5.39%) |
Dec 30, 2015 | 29.22 | 29.43 | 28.76 | 29.43 | 4,582 | -0.47(-1.58%) |
Dec 29, 2015 | 30.07 | 30.59 | 29.57 | 29.90 | 5,894 | -0.17(-0.56%) |
Dec 28, 2015 | 30.76 | 31.73 | 29.24 | 30.07 | 15,890 | -1.47(-4.67%) |
Dec 24, 2015 | 30.73 | 31.54 | 31.54 | 31.54 | 33,221 | +0.64(+2.07%) |
Dec 23, 2015 | 29.45 | 31.02 | 29.45 | 30.90 | 18,619 | +2.09(+7.24%) |
Dec 22, 2015 | 27.59 | 29.98 | 27.44 | 28.81 | 22,718 | +1.61(+5.93%) |
Dec 21, 2015 | 25.64 | 27.29 | 25.50 | 27.20 | 18,402 | +1.42(+5.50%) |
Dec 18, 2015 | 24.78 | 26.13 | 24.78 | 25.78 | 8,440 | +0.00(+0.00%) |
Dec 17, 2015 | 25.56 | 26.53 | 25.45 | 25.78 | 9,530 | -1.20(-4.43%) |
Dec 16, 2015 | 24.87 | 27.03 | 24.87 | 26.98 | 12,059 | +1.53(+6.01%) |
Dec 15, 2015 | 25.39 | 25.73 | 24.85 | 25.45 | 7,971 | +0.31(+1.22%) |
Dec 14, 2015 | 26.42 | 26.42 | 24.34 | 25.14 | 16,302 | -0.86(-3.32%) |
Dec 11, 2015 | 27.81 | 27.81 | 25.84 | 26.01 | 8,608 | -2.67(-9.31%) |
Dec 10, 2015 | 29.48 | 29.57 | 28.48 | 28.68 | 11,277 | -0.78(-2.64%) |
Dec 09, 2015 | 25.92 | 29.45 | 25.92 | 29.45 | 10,543 | +2.61(+9.74%) |
Dec 08, 2015 | 25.45 | 27.51 | 24.92 | 26.84 | 16,654 | +0.95(+3.65%) |
Dec 07, 2015 | 28.40 | 28.90 | 24.89 | 25.89 | 74,601 | -3.48(-11.84%) |
Dec 04, 2015 | 31.07 | 31.07 | 28.76 | 29.37 | 13,488 | -2.06(-6.55%) |
Dec 03, 2015 | 32.96 | 32.96 | 30.97 | 31.43 | 15,876 | -1.47(-4.48%) |
Dec 02, 2015 | 33.79 | 33.79 | 32.43 | 32.90 | 7,289 | -1.50(-4.37%) |