Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 24.13 | 24.39 | 23.90 | 24.36 | 22,403 | +0.61(+2.56%) |
Feb 26, 2016 | 24.19 | 24.62 | 23.38 | 23.76 | 35,855 | -0.03(-0.12%) |
Feb 25, 2016 | 23.90 | 23.90 | 22.81 | 23.78 | 12,305 | +0.06(+0.24%) |
Feb 24, 2016 | 22.13 | 23.76 | 21.73 | 23.73 | 10,684 | +0.93(+4.07%) |
Feb 23, 2016 | 23.96 | 23.96 | 22.74 | 22.80 | 36,978 | -1.16(-4.84%) |
Feb 22, 2016 | 23.90 | 24.19 | 23.44 | 23.96 | 21,496 | +1.27(+5.62%) |
Feb 19, 2016 | 22.83 | 22.83 | 21.99 | 22.68 | 12,323 | -0.42(-1.82%) |
Feb 18, 2016 | 23.18 | 23.18 | 22.02 | 23.10 | 20,618 | +0.28(+1.21%) |
Feb 17, 2016 | 22.48 | 22.97 | 21.73 | 22.83 | 31,503 | +1.44(+6.71%) |
Feb 16, 2016 | 19.99 | 21.92 | 19.99 | 21.39 | 23,559 | +1.90(+9.72%) |
Feb 12, 2016 | 18.83 | 19.50 | 19.50 | 19.50 | 9,906 | +0.72(+3.86%) |
Feb 11, 2016 | 18.83 | 19.57 | 18.28 | 18.77 | 12,129 | -0.38(-1.97%) |
Feb 10, 2016 | 18.83 | 20.82 | 18.77 | 19.15 | 13,168 | +0.17(+0.92%) |
Feb 09, 2016 | 19.32 | 19.98 | 18.26 | 18.98 | 44,247 | -1.30(-6.43%) |
Feb 08, 2016 | 22.89 | 22.92 | 19.56 | 20.28 | 68,303 | -3.01(-12.94%) |
Feb 05, 2016 | 23.35 | 24.11 | 22.96 | 23.29 | 33,236 | -0.61(-2.55%) |
Feb 04, 2016 | 23.09 | 24.34 | 23.09 | 23.90 | 8,526 | +0.17(+0.73%) |
Feb 03, 2016 | 25.03 | 25.35 | 22.48 | 23.73 | 22,148 | -0.41(-1.68%) |
Feb 02, 2016 | 24.91 | 25.55 | 23.47 | 24.13 | 40,162 | -0.72(-2.91%) |
Feb 01, 2016 | 24.80 | 25.29 | 23.61 | 24.86 | 67,406 | -0.38(-1.49%) |
Jan 29, 2016 | 25.90 | 26.83 | 24.62 | 25.23 | 39,335 | -0.06(-0.23%) |
Jan 28, 2016 | 25.18 | 26.04 | 24.60 | 25.29 | 67,002 | +1.07(+4.43%) |
Jan 27, 2016 | 24.19 | 24.62 | 23.15 | 24.22 | 64,091 | -0.26(-1.07%) |
Jan 26, 2016 | 23.81 | 24.51 | 22.60 | 24.48 | 30,320 | +1.56(+6.83%) |
Jan 25, 2016 | 23.90 | 24.94 | 22.81 | 22.92 | 26,226 | -1.68(-6.83%) |
Jan 22, 2016 | 23.18 | 24.62 | 22.05 | 24.60 | 58,335 | +3.24(+15.20%) |
Jan 21, 2016 | 19.47 | 21.63 | 19.47 | 21.35 | 20,237 | +2.23(+11.67%) |
Jan 20, 2016 | 21.06 | 21.06 | 18.34 | 19.12 | 50,973 | -2.11(-9.96%) |
Jan 19, 2016 | 24.36 | 24.36 | 20.42 | 21.24 | 21,202 | -1.85(-8.03%) |
Jan 15, 2016 | 22.31 | 23.09 | 23.09 | 23.09 | 13,738 | -1.68(-6.78%) |
Jan 14, 2016 | 22.39 | 24.77 | 22.34 | 24.77 | 16,178 | +2.17(+9.62%) |
Jan 13, 2016 | 23.61 | 25.09 | 21.90 | 22.60 | 30,609 | -0.75(-3.23%) |
Jan 12, 2016 | 26.07 | 26.07 | 22.89 | 23.35 | 19,647 | -1.65(-6.60%) |
Jan 11, 2016 | 27.81 | 29.64 | 24.91 | 25.00 | 29,334 | -2.00(-7.40%) |
Jan 08, 2016 | 28.97 | 28.97 | 26.83 | 27.00 | 9,485 | +0.00(+0.00%) |
Jan 07, 2016 | 28.97 | 28.97 | 27.00 | 27.00 | 18,210 | -2.00(-6.89%) |
Jan 06, 2016 | 30.51 | 30.71 | 28.54 | 29.00 | 26,517 | -2.49(-7.91%) |
Jan 05, 2016 | 31.81 | 33.00 | 30.65 | 31.49 | 6,066 | -0.00(-0.01%) |
Jan 04, 2016 | 30.97 | 31.52 | 30.14 | 31.49 | 13,609 | +0.66(+2.15%) |
Dec 31, 2015 | 29.22 | 30.83 | 30.83 | 30.83 | 6,293 | +1.58(+5.39%) |
Dec 30, 2015 | 29.04 | 29.25 | 28.59 | 29.25 | 4,610 | -0.47(-1.58%) |
Dec 29, 2015 | 29.89 | 30.41 | 29.39 | 29.72 | 5,930 | -0.17(-0.56%) |
Dec 28, 2015 | 30.58 | 31.55 | 29.07 | 29.89 | 15,985 | -1.47(-4.67%) |
Dec 24, 2015 | 30.55 | 31.35 | 31.35 | 31.35 | 33,420 | +0.64(+2.07%) |
Dec 23, 2015 | 29.28 | 30.84 | 29.28 | 30.72 | 18,730 | +2.07(+7.24%) |
Dec 22, 2015 | 27.43 | 29.80 | 27.27 | 28.64 | 22,854 | +1.60(+5.93%) |
Dec 21, 2015 | 25.49 | 27.12 | 25.35 | 27.04 | 18,512 | +1.41(+5.50%) |
Dec 18, 2015 | 24.63 | 25.98 | 24.63 | 25.63 | 8,490 | +0.00(+0.00%) |
Dec 17, 2015 | 25.41 | 26.38 | 25.30 | 25.63 | 9,587 | -1.19(-4.43%) |
Dec 16, 2015 | 24.72 | 26.87 | 24.72 | 26.82 | 12,131 | +1.52(+6.01%) |
Dec 15, 2015 | 25.24 | 25.57 | 24.70 | 25.30 | 8,019 | +0.30(+1.22%) |
Dec 14, 2015 | 26.27 | 26.27 | 24.19 | 24.99 | 16,400 | -0.86(-3.32%) |
Dec 11, 2015 | 27.65 | 27.65 | 25.68 | 25.85 | 8,659 | -2.65(-9.31%) |
Dec 10, 2015 | 29.31 | 29.39 | 28.31 | 28.51 | 11,345 | -0.77(-2.64%) |
Dec 09, 2015 | 25.77 | 29.28 | 25.77 | 29.28 | 10,606 | +2.60(+9.74%) |
Dec 08, 2015 | 25.30 | 27.34 | 24.77 | 26.68 | 16,754 | +0.94(+3.65%) |
Dec 07, 2015 | 28.23 | 28.73 | 24.74 | 25.74 | 75,047 | -3.46(-11.84%) |
Dec 04, 2015 | 30.88 | 30.88 | 28.59 | 29.20 | 13,568 | -2.05(-6.55%) |
Dec 03, 2015 | 32.76 | 32.76 | 30.79 | 31.24 | 15,971 | -1.47(-4.48%) |
Dec 02, 2015 | 33.59 | 33.59 | 32.24 | 32.71 | 7,333 | -1.49(-4.37%) |