Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 49.01 | 49.30 | 49.01 | 49.25 | 1,200 | -0.17(-0.34%) |
Feb 26, 2016 | 49.55 | 49.88 | 49.42 | 49.42 | 1,353 | +0.30(+0.61%) |
Feb 25, 2016 | 49.11 | 49.12 | 48.85 | 49.12 | 4,632 | +1.62(+3.41%) |
Feb 24, 2016 | 46.67 | 47.50 | 46.67 | 47.50 | 2,077 | +1.85(+4.05%) |
Feb 23, 2016 | 45.65 | 45.65 | 45.65 | 45.65 | 446 | +0.42(+0.94%) |
Feb 22, 2016 | 45.29 | 45.29 | 44.76 | 45.23 | 865 | +0.30(+0.66%) |
Feb 19, 2016 | 44.84 | 44.93 | 44.67 | 44.93 | 724 | -1.07(-2.33%) |
Feb 18, 2016 | 46.24 | 46.57 | 46.00 | 46.00 | 1,471 | -2.35(-4.86%) |
Feb 17, 2016 | 47.50 | 48.35 | 47.05 | 48.35 | 64,864 | +4.15(+9.39%) |
Feb 16, 2016 | 44.62 | 45.00 | 44.00 | 44.20 | 36,435 | +6.00(+15.71%) |
Feb 12, 2016 | 38.20 | 38.20 | 38.20 | 0 | -2.68(-6.56%) | |
Feb 11, 2016 | 40.09 | 41.86 | 40.09 | 40.88 | 8,590 | -1.61(-3.79%) |
Feb 10, 2016 | 40.98 | 42.49 | 40.98 | 42.49 | 2,797 | +1.07(+2.58%) |
Feb 09, 2016 | 41.13 | 41.57 | 40.88 | 41.42 | 4,908 | -0.61(-1.46%) |
Feb 08, 2016 | 42.48 | 42.48 | 41.76 | 42.03 | 8,267 | +0.13(+0.32%) |
Feb 05, 2016 | 42.98 | 42.98 | 41.90 | 41.90 | 2,817 | -0.78(-1.83%) |
Feb 04, 2016 | 42.62 | 43.15 | 42.37 | 42.68 | 2,047 | +0.52(+1.23%) |
Feb 03, 2016 | 41.75 | 42.16 | 41.07 | 42.16 | 1,457 | -0.45(-1.06%) |
Feb 02, 2016 | 43.43 | 43.44 | 42.61 | 42.61 | 2,965 | -2.39(-5.31%) |
Feb 01, 2016 | 44.75 | 45.00 | 44.28 | 45.00 | 2,870 | +1.00(+2.27%) |
Jan 29, 2016 | 43.80 | 44.00 | 43.75 | 44.00 | 1,765 | +0.95(+2.21%) |
Jan 28, 2016 | 43.42 | 43.42 | 42.75 | 43.05 | 1,288 | -0.55(-1.26%) |
Jan 27, 2016 | 44.03 | 44.59 | 43.55 | 43.60 | 1,375 | +0.50(+1.16%) |
Jan 26, 2016 | 42.47 | 43.39 | 42.47 | 43.10 | 6,348 | +1.84(+4.46%) |
Jan 25, 2016 | 42.15 | 42.15 | 41.26 | 41.26 | 5,156 | -1.47(-3.44%) |
Jan 22, 2016 | 41.78 | 42.73 | 41.78 | 42.73 | 2,739 | +3.18(+8.04%) |
Jan 21, 2016 | 38.82 | 39.96 | 38.81 | 39.55 | 8,009 | +0.42(+1.09%) |
Jan 20, 2016 | 39.96 | 39.96 | 37.95 | 39.12 | 25,070 | -3.45(-8.11%) |
Jan 19, 2016 | 42.90 | 43.60 | 42.58 | 42.58 | 5,914 | -3.47(-7.54%) |
Jan 15, 2016 | 46.05 | 46.05 | 46.05 | 0 | -1.49(-3.13%) | |
Jan 14, 2016 | 46.68 | 47.54 | 46.62 | 47.54 | 13,807 | +0.24(+0.51%) |
Jan 13, 2016 | 47.96 | 48.00 | 47.30 | 47.30 | 1,661 | +0.06(+0.13%) |
Jan 12, 2016 | 47.37 | 47.37 | 47.13 | 47.24 | 3,262 | -0.10(-0.21%) |
Jan 11, 2016 | 48.00 | 48.00 | 47.34 | 47.34 | 9,940 | -0.29(-0.61%) |
Jan 08, 2016 | 48.41 | 48.41 | 47.63 | 47.63 | 1,445 | -0.78(-1.61%) |
Jan 07, 2016 | 48.41 | 48.72 | 48.41 | 48.41 | 8,382 | -0.84(-1.71%) |
Jan 06, 2016 | 49.00 | 49.34 | 49.00 | 49.25 | 3,116 | -1.06(-2.11%) |
Jan 05, 2016 | 49.84 | 50.31 | 49.84 | 50.31 | 469 | +0.52(+1.04%) |
Jan 04, 2016 | 49.85 | 49.85 | 49.34 | 49.79 | 4,061 | -0.55(-1.09%) |
Dec 31, 2015 | 50.34 | 50.34 | 50.34 | 0 | -0.36(-0.71%) | |
Dec 30, 2015 | 50.70 | 50.80 | 50.52 | 50.70 | 11,767 | -0.42(-0.82%) |
Dec 29, 2015 | 50.92 | 51.18 | 50.92 | 51.12 | 12,111 | +0.47(+0.93%) |
Dec 28, 2015 | 50.88 | 51.01 | 50.65 | 50.65 | 9,167 | +0.04(+0.08%) |
Dec 24, 2015 | 50.61 | 50.61 | 50.61 | 0 | -0.13(-0.26%) | |
Dec 23, 2015 | 50.48 | 50.89 | 50.48 | 50.74 | 9,973 | +0.51(+1.02%) |
Dec 22, 2015 | 50.31 | 50.48 | 50.15 | 50.23 | 8,132 | -0.08(-0.16%) |
Dec 21, 2015 | 50.38 | 50.56 | 50.30 | 50.31 | 13,841 | +0.34(+0.68%) |
Dec 18, 2015 | 50.04 | 50.04 | 49.80 | 49.97 | 3,773 | -0.65(-1.28%) |
Dec 17, 2015 | 50.96 | 51.00 | 50.62 | 50.62 | 4,568 | +0.15(+0.30%) |
Dec 16, 2015 | 50.17 | 50.90 | 50.16 | 50.47 | 15,449 | +0.51(+1.02%) |
Dec 15, 2015 | 49.79 | 50.09 | 49.79 | 49.96 | 3,226 | -0.05(-0.10%) |
Dec 14, 2015 | 50.34 | 50.34 | 49.79 | 50.01 | 2,303 | -0.16(-0.32%) |
Dec 11, 2015 | 50.45 | 50.78 | 50.17 | 50.17 | 3,067 | -1.04(-2.03%) |
Dec 10, 2015 | 51.45 | 51.50 | 51.18 | 51.21 | 13,875 | +0.48(+0.95%) |
Dec 09, 2015 | 50.93 | 51.05 | 50.50 | 50.73 | 3,785 | -0.42(-0.82%) |
Dec 08, 2015 | 51.25 | 51.25 | 50.88 | 51.15 | 37,506 | -0.49(-0.95%) |
Dec 07, 2015 | 51.57 | 51.90 | 51.57 | 51.64 | 6,590 | -0.38(-0.73%) |
Dec 04, 2015 | 51.69 | 52.10 | 51.69 | 52.02 | 14,848 | -0.54(-1.03%) |
Dec 03, 2015 | 53.10 | 53.10 | 52.56 | 52.56 | 1,826 | -1.03(-1.92%) |
Dec 02, 2015 | 53.53 | 53.59 | 53.23 | 53.59 | 3,627 | +0.65(+1.23%) |