Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 22.55 | 23.37 | 22.42 | 22.87 | 977,970 | +0.33(+1.49%) |
Feb 26, 2016 | 22.48 | 22.64 | 22.06 | 22.53 | 793,935 | +0.68(+3.11%) |
Feb 25, 2016 | 21.99 | 22.25 | 20.89 | 21.85 | 756,744 | -0.12(-0.57%) |
Feb 24, 2016 | 20.19 | 22.08 | 20.19 | 21.98 | 835,993 | +0.79(+3.75%) |
Feb 23, 2016 | 21.31 | 21.47 | 20.73 | 21.18 | 328,327 | -0.27(-1.25%) |
Feb 22, 2016 | 20.75 | 21.61 | 20.75 | 21.45 | 624,442 | +1.15(+5.66%) |
Feb 19, 2016 | 19.52 | 20.40 | 19.44 | 20.30 | 337,322 | +0.28(+1.39%) |
Feb 18, 2016 | 20.07 | 20.19 | 19.52 | 20.03 | 409,588 | +0.25(+1.26%) |
Feb 17, 2016 | 19.85 | 20.00 | 19.41 | 19.78 | 542,600 | +0.45(+2.33%) |
Feb 16, 2016 | 18.46 | 19.48 | 18.46 | 19.33 | 920,582 | +2.11(+12.28%) |
Feb 12, 2016 | 16.79 | 17.21 | 17.21 | 17.21 | 398,517 | +0.83(+5.08%) |
Feb 11, 2016 | 17.22 | 17.26 | 16.22 | 16.38 | 779,570 | -0.92(-5.31%) |
Feb 10, 2016 | 17.40 | 18.46 | 17.22 | 17.30 | 544,251 | +0.26(+1.52%) |
Feb 09, 2016 | 17.07 | 17.72 | 16.85 | 17.04 | 731,456 | -0.77(-4.35%) |
Feb 08, 2016 | 18.49 | 18.63 | 17.57 | 17.82 | 736,118 | -1.40(-7.27%) |
Feb 05, 2016 | 20.06 | 20.19 | 19.21 | 19.21 | 305,089 | -0.84(-4.20%) |
Feb 04, 2016 | 19.12 | 20.24 | 18.91 | 20.05 | 607,223 | +1.13(+5.97%) |
Feb 03, 2016 | 19.07 | 19.15 | 18.18 | 18.93 | 606,296 | +0.07(+0.35%) |
Feb 02, 2016 | 19.03 | 19.22 | 18.77 | 18.86 | 325,786 | -0.46(-2.38%) |
Feb 01, 2016 | 19.65 | 19.71 | 18.97 | 19.32 | 526,734 | -0.37(-1.90%) |
Jan 29, 2016 | 19.27 | 19.70 | 19.19 | 19.69 | 336,216 | +0.72(+3.78%) |
Jan 28, 2016 | 20.09 | 20.26 | 18.80 | 18.97 | 543,882 | -0.62(-3.17%) |
Jan 27, 2016 | 19.59 | 20.61 | 19.56 | 19.60 | 527,888 | -0.10(-0.49%) |
Jan 26, 2016 | 19.57 | 20.00 | 19.01 | 19.69 | 414,957 | +0.33(+1.68%) |
Jan 25, 2016 | 19.69 | 19.73 | 19.13 | 19.37 | 574,477 | -0.55(-2.74%) |
Jan 22, 2016 | 19.58 | 20.10 | 19.34 | 19.91 | 746,833 | +1.54(+8.39%) |
Jan 21, 2016 | 18.48 | 18.93 | 18.10 | 18.37 | 778,357 | -0.07(-0.36%) |
Jan 20, 2016 | 17.63 | 18.88 | 17.13 | 18.44 | 1,214,380 | +0.48(+2.66%) |
Jan 19, 2016 | 18.83 | 18.89 | 17.78 | 17.96 | 1,278,355 | +0.60(+3.47%) |
Jan 15, 2016 | 18.11 | 17.36 | 17.36 | 17.36 | 1,902,702 | -2.05(-10.55%) |
Jan 14, 2016 | 19.56 | 20.01 | 17.89 | 19.40 | 1,349,972 | -0.14(-0.73%) |
Jan 13, 2016 | 20.89 | 21.34 | 19.42 | 19.55 | 964,420 | -0.93(-4.53%) |
Jan 12, 2016 | 21.39 | 21.73 | 19.82 | 20.48 | 1,211,273 | -0.09(-0.42%) |
Jan 11, 2016 | 21.07 | 21.26 | 20.02 | 20.56 | 1,335,974 | -0.68(-3.20%) |
Jan 08, 2016 | 22.11 | 22.87 | 21.11 | 21.24 | 1,535,333 | +1.29(+6.47%) |
Jan 07, 2016 | 23.46 | 24.14 | 19.94 | 19.95 | 3,446,168 | -4.70(-19.06%) |
Jan 06, 2016 | 24.52 | 25.04 | 24.21 | 24.65 | 672,161 | -0.25(-1.00%) |
Jan 05, 2016 | 26.04 | 26.22 | 24.81 | 24.90 | 777,724 | -1.20(-4.58%) |
Jan 04, 2016 | 24.06 | 26.24 | 23.95 | 26.09 | 1,357,292 | -0.38(-1.45%) |
Dec 31, 2015 | 26.45 | 26.47 | 26.47 | 26.47 | 518,396 | -0.11(-0.40%) |
Dec 30, 2015 | 26.77 | 27.10 | 26.39 | 26.58 | 408,146 | -0.45(-1.66%) |
Dec 29, 2015 | 27.05 | 27.42 | 26.31 | 27.03 | 543,412 | +0.15(+0.57%) |
Dec 28, 2015 | 27.51 | 27.79 | 26.41 | 26.88 | 1,158,249 | -1.33(-4.72%) |
Dec 24, 2015 | 27.20 | 28.21 | 28.21 | 28.21 | 632,944 | +0.92(+3.37%) |
Dec 23, 2015 | 26.78 | 27.36 | 26.59 | 27.29 | 852,998 | +0.80(+3.04%) |
Dec 22, 2015 | 26.91 | 27.27 | 25.96 | 26.48 | 886,757 | -0.76(-2.77%) |
Dec 21, 2015 | 26.19 | 27.29 | 26.15 | 27.24 | 1,105,966 | +1.48(+5.76%) |
Dec 18, 2015 | 25.32 | 26.25 | 25.16 | 25.76 | 769,270 | +0.44(+1.74%) |
Dec 17, 2015 | 27.32 | 27.32 | 25.19 | 25.32 | 1,403,673 | -1.76(-6.50%) |
Dec 16, 2015 | 25.69 | 27.12 | 25.69 | 27.08 | 2,402,341 | +2.09(+8.35%) |
Dec 15, 2015 | 23.28 | 25.02 | 23.24 | 24.99 | 1,207,340 | +1.90(+8.25%) |
Dec 14, 2015 | 22.96 | 23.12 | 22.01 | 23.09 | 764,345 | +0.80(+3.61%) |
Dec 11, 2015 | 22.53 | 22.87 | 22.26 | 22.28 | 599,785 | -1.07(-4.59%) |
Dec 10, 2015 | 22.48 | 23.70 | 22.38 | 23.36 | 626,471 | +0.57(+2.52%) |
Dec 09, 2015 | 23.55 | 24.33 | 22.71 | 22.78 | 708,898 | -0.60(-2.58%) |
Dec 08, 2015 | 22.59 | 23.66 | 22.58 | 23.38 | 433,316 | -0.10(-0.41%) |
Dec 07, 2015 | 23.45 | 23.93 | 23.20 | 23.48 | 563,797 | -0.06(-0.24%) |
Dec 04, 2015 | 23.93 | 24.33 | 23.52 | 23.54 | 613,164 | -0.35(-1.48%) |
Dec 03, 2015 | 23.30 | 24.48 | 23.30 | 23.89 | 693,932 | +0.33(+1.38%) |
Dec 02, 2015 | 23.84 | 24.23 | 23.56 | 23.57 | 584,246 | -0.63(-2.61%) |