Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 18.71 | 19.24 | 17.25 | 17.26 | 2,205,374 | -1.47(-7.85%) |
Feb 26, 2016 | 18.72 | 18.96 | 18.22 | 18.73 | 1,733,923 | +0.25(+1.35%) |
Feb 25, 2016 | 19.14 | 19.76 | 18.14 | 18.48 | 1,743,404 | -0.64(-3.35%) |
Feb 24, 2016 | 18.93 | 19.15 | 17.60 | 19.12 | 1,881,946 | -0.07(-0.36%) |
Feb 23, 2016 | 19.92 | 20.93 | 19.17 | 19.19 | 1,485,950 | -0.93(-4.62%) |
Feb 22, 2016 | 20.35 | 20.50 | 19.61 | 20.12 | 1,744,684 | +0.36(+1.82%) |
Feb 19, 2016 | 19.13 | 19.87 | 18.64 | 19.76 | 1,735,921 | +0.54(+2.81%) |
Feb 18, 2016 | 20.81 | 21.04 | 19.15 | 19.22 | 2,022,141 | -1.40(-6.79%) |
Feb 17, 2016 | 18.93 | 20.65 | 18.69 | 20.62 | 2,606,366 | +1.80(+9.56%) |
Feb 16, 2016 | 18.70 | 19.15 | 18.25 | 18.82 | 2,058,019 | +0.56(+3.07%) |
Feb 12, 2016 | 18.10 | 18.26 | 18.26 | 18.26 | 2,409,500 | +0.71(+4.05%) |
Feb 11, 2016 | 17.85 | 17.86 | 16.65 | 17.55 | 2,158,318 | -0.68(-3.73%) |
Feb 10, 2016 | 18.60 | 19.65 | 18.08 | 18.23 | 1,567,579 | -0.25(-1.35%) |
Feb 09, 2016 | 17.38 | 19.29 | 16.64 | 18.48 | 2,147,052 | +0.72(+4.05%) |
Feb 08, 2016 | 19.09 | 19.14 | 17.40 | 17.76 | 2,397,435 | -1.60(-8.26%) |
Feb 05, 2016 | 19.90 | 20.62 | 19.23 | 19.36 | 2,686,737 | -0.93(-4.58%) |
Feb 04, 2016 | 18.80 | 20.75 | 18.60 | 20.29 | 2,879,728 | +1.40(+7.41%) |
Feb 03, 2016 | 19.22 | 19.42 | 17.52 | 18.89 | 3,020,638 | -0.15(-0.79%) |
Feb 02, 2016 | 20.42 | 20.66 | 18.90 | 19.04 | 2,315,298 | -1.82(-8.72%) |
Feb 01, 2016 | 21.47 | 21.79 | 20.13 | 20.86 | 2,661,565 | +0.17(+0.82%) |
Jan 29, 2016 | 20.38 | 21.58 | 19.21 | 20.69 | 4,948,705 | +0.17(+0.83%) |
Jan 28, 2016 | 22.38 | 22.42 | 19.95 | 20.52 | 3,094,079 | -1.43(-6.51%) |
Jan 27, 2016 | 23.62 | 24.30 | 21.74 | 21.95 | 2,192,344 | -1.77(-7.46%) |
Jan 26, 2016 | 24.25 | 24.75 | 22.53 | 23.72 | 1,726,956 | -0.44(-1.82%) |
Jan 25, 2016 | 24.11 | 25.26 | 24.08 | 24.16 | 1,697,293 | -0.36(-1.47%) |
Jan 22, 2016 | 24.10 | 25.08 | 23.96 | 24.52 | 3,056,098 | +1.86(+8.21%) |
Jan 21, 2016 | 23.82 | 23.82 | 22.53 | 22.66 | 1,935,038 | -1.12(-4.71%) |
Jan 20, 2016 | 22.22 | 24.34 | 20.81 | 23.78 | 2,463,380 | +1.12(+4.94%) |
Jan 19, 2016 | 24.49 | 24.97 | 22.07 | 22.66 | 2,950,144 | -1.12(-4.71%) |
Jan 15, 2016 | 22.88 | 23.78 | 23.78 | 23.78 | 2,719,600 | -0.16(-0.67%) |
Jan 14, 2016 | 23.24 | 24.72 | 20.43 | 23.94 | 4,321,664 | +0.81(+3.50%) |
Jan 13, 2016 | 27.43 | 27.43 | 22.74 | 23.13 | 3,734,940 | -3.91(-14.46%) |
Jan 12, 2016 | 27.50 | 28.52 | 25.69 | 27.04 | 1,953,049 | -0.07(-0.26%) |
Jan 11, 2016 | 28.46 | 28.80 | 26.10 | 27.11 | 1,964,435 | -0.93(-3.32%) |
Jan 08, 2016 | 29.00 | 29.33 | 27.98 | 28.04 | 1,738,466 | -0.69(-2.40%) |
Jan 07, 2016 | 28.35 | 29.03 | 27.51 | 28.73 | 5,372,367 | -0.51(-1.74%) |
Jan 06, 2016 | 32.50 | 32.50 | 28.52 | 29.24 | 4,532,524 | -5.22(-15.15%) |
Jan 05, 2016 | 34.69 | 34.81 | 33.94 | 34.46 | 1,035,767 | -0.16(-0.46%) |
Jan 04, 2016 | 34.84 | 35.20 | 34.07 | 34.62 | 1,104,460 | -1.03(-2.89%) |
Dec 31, 2015 | 35.61 | 35.65 | 35.65 | 35.65 | 551,400 | -0.22(-0.61%) |
Dec 30, 2015 | 36.00 | 36.48 | 35.82 | 35.87 | 494,513 | -0.18(-0.50%) |
Dec 29, 2015 | 35.46 | 36.37 | 35.30 | 36.05 | 807,804 | +0.95(+2.71%) |
Dec 28, 2015 | 35.00 | 35.31 | 34.48 | 35.10 | 708,644 | +0.04(+0.11%) |
Dec 24, 2015 | 34.89 | 35.06 | 35.06 | 35.06 | 356,900 | +0.15(+0.43%) |
Dec 23, 2015 | 34.51 | 34.99 | 34.04 | 34.91 | 690,736 | +0.64(+1.87%) |
Dec 22, 2015 | 33.70 | 34.39 | 33.32 | 34.27 | 781,903 | +0.59(+1.75%) |
Dec 21, 2015 | 34.04 | 34.33 | 33.21 | 33.68 | 755,722 | -0.02(-0.06%) |
Dec 18, 2015 | 34.34 | 35.12 | 33.70 | 33.70 | 2,204,885 | -0.78(-2.26%) |
Dec 17, 2015 | 36.08 | 36.15 | 34.44 | 34.48 | 890,800 | -1.49(-4.14%) |
Dec 16, 2015 | 35.04 | 35.98 | 33.99 | 35.97 | 1,258,911 | +1.37(+3.96%) |
Dec 15, 2015 | 34.82 | 37.90 | 34.23 | 34.60 | 2,291,763 | +1.12(+3.35%) |
Dec 14, 2015 | 32.46 | 33.97 | 32.33 | 33.48 | 1,284,979 | +0.98(+3.02%) |
Dec 11, 2015 | 33.92 | 34.80 | 32.38 | 32.50 | 959,569 | -2.15(-6.20%) |
Dec 10, 2015 | 34.28 | 35.05 | 33.99 | 34.65 | 635,895 | +0.36(+1.05%) |
Dec 09, 2015 | 35.02 | 35.27 | 34.11 | 34.29 | 673,010 | -0.99(-2.81%) |
Dec 08, 2015 | 34.03 | 35.48 | 33.36 | 35.28 | 787,494 | +0.85(+2.47%) |
Dec 07, 2015 | 36.00 | 36.06 | 34.27 | 34.43 | 943,526 | -1.72(-4.76%) |
Dec 04, 2015 | 35.29 | 36.28 | 34.57 | 36.15 | 934,292 | +0.91(+2.58%) |
Dec 03, 2015 | 37.64 | 37.64 | 34.84 | 35.24 | 1,050,015 | -2.24(-5.98%) |
Dec 02, 2015 | 37.50 | 38.55 | 37.21 | 37.48 | 954,555 | -0.03(-0.08%) |