Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 23.38 | 24.41 | 23.36 | 23.74 | 442,145 | +0.30(+1.28%) |
Feb 26, 2016 | 23.47 | 24.09 | 23.21 | 23.44 | 345,796 | +0.21(+0.90%) |
Feb 25, 2016 | 22.56 | 23.40 | 22.25 | 23.23 | 268,236 | +0.86(+3.84%) |
Feb 24, 2016 | 21.54 | 22.41 | 21.50 | 22.37 | 211,762 | +0.11(+0.49%) |
Feb 23, 2016 | 22.40 | 22.42 | 21.00 | 22.26 | 248,758 | -0.18(-0.80%) |
Feb 22, 2016 | 21.59 | 22.61 | 21.50 | 22.44 | 260,624 | +1.02(+4.76%) |
Feb 19, 2016 | 21.24 | 21.78 | 21.20 | 21.42 | 197,494 | -0.06(-0.28%) |
Feb 18, 2016 | 21.49 | 21.81 | 21.10 | 21.48 | 222,463 | -0.12(-0.56%) |
Feb 17, 2016 | 22.00 | 22.42 | 21.42 | 21.60 | 396,295 | +0.11(+0.51%) |
Feb 16, 2016 | 21.93 | 22.21 | 20.60 | 21.49 | 382,978 | +0.01(+0.05%) |
Feb 12, 2016 | 19.98 | 21.48 | 21.48 | 21.48 | 341,600 | +1.99(+10.21%) |
Feb 11, 2016 | 19.60 | 20.00 | 19.01 | 19.49 | 347,675 | -0.83(-4.08%) |
Feb 10, 2016 | 20.55 | 21.05 | 20.18 | 20.32 | 257,561 | +0.02(+0.10%) |
Feb 09, 2016 | 19.30 | 20.57 | 19.00 | 20.30 | 292,338 | +0.48(+2.42%) |
Feb 08, 2016 | 19.53 | 19.89 | 19.07 | 19.82 | 309,646 | -0.19(-0.95%) |
Feb 05, 2016 | 20.81 | 21.24 | 19.90 | 20.01 | 271,695 | -0.98(-4.67%) |
Feb 04, 2016 | 20.24 | 21.40 | 20.23 | 20.99 | 315,396 | +0.70(+3.45%) |
Feb 03, 2016 | 21.06 | 21.08 | 19.66 | 20.29 | 368,668 | -0.46(-2.22%) |
Feb 02, 2016 | 21.41 | 21.50 | 20.39 | 20.75 | 259,351 | -1.04(-4.77%) |
Feb 01, 2016 | 21.61 | 22.01 | 21.26 | 21.79 | 227,152 | -0.17(-0.77%) |
Jan 29, 2016 | 21.25 | 21.99 | 21.25 | 21.96 | 227,815 | +0.71(+3.34%) |
Jan 28, 2016 | 21.97 | 22.65 | 20.99 | 21.25 | 236,019 | -0.30(-1.39%) |
Jan 27, 2016 | 21.63 | 22.03 | 21.25 | 21.55 | 264,097 | -0.08(-0.37%) |
Jan 26, 2016 | 21.36 | 21.93 | 20.87 | 21.63 | 233,125 | +0.48(+2.27%) |
Jan 25, 2016 | 21.76 | 21.80 | 20.85 | 21.15 | 251,591 | -0.71(-3.25%) |
Jan 22, 2016 | 21.15 | 22.65 | 21.02 | 21.86 | 348,085 | +1.30(+6.32%) |
Jan 21, 2016 | 20.32 | 21.64 | 20.20 | 20.56 | 293,728 | +0.34(+1.68%) |
Jan 20, 2016 | 20.12 | 20.57 | 18.74 | 20.22 | 836,047 | -0.29(-1.41%) |
Jan 19, 2016 | 22.19 | 22.58 | 20.26 | 20.51 | 483,363 | -1.23(-5.66%) |
Jan 15, 2016 | 21.49 | 21.74 | 21.74 | 21.74 | 536,300 | -0.49(-2.20%) |
Jan 14, 2016 | 21.78 | 22.60 | 20.76 | 22.23 | 556,142 | +0.62(+2.87%) |
Jan 13, 2016 | 23.37 | 23.57 | 21.38 | 21.61 | 521,007 | -1.69(-7.25%) |
Jan 12, 2016 | 23.79 | 24.37 | 22.83 | 23.30 | 404,575 | -0.24(-1.02%) |
Jan 11, 2016 | 23.53 | 23.81 | 22.67 | 23.54 | 495,637 | +0.26(+1.12%) |
Jan 08, 2016 | 23.60 | 25.00 | 23.20 | 23.28 | 1,111,131 | +1.61(+7.43%) |
Jan 07, 2016 | 22.00 | 22.29 | 21.19 | 21.67 | 627,397 | -0.85(-3.77%) |
Jan 06, 2016 | 22.87 | 23.08 | 22.12 | 22.52 | 505,393 | -0.91(-3.88%) |
Jan 05, 2016 | 23.38 | 23.69 | 22.77 | 23.43 | 418,864 | +0.10(+0.43%) |
Jan 04, 2016 | 23.79 | 23.91 | 23.11 | 23.33 | 500,655 | -1.00(-4.11%) |
Dec 31, 2015 | 24.22 | 24.33 | 24.33 | 24.33 | 619,500 | -0.26(-1.06%) |
Dec 30, 2015 | 23.92 | 24.86 | 23.83 | 24.59 | 501,775 | +0.75(+3.15%) |
Dec 29, 2015 | 23.17 | 24.41 | 22.65 | 23.84 | 604,798 | +0.94(+4.10%) |
Dec 28, 2015 | 23.10 | 23.20 | 22.27 | 22.90 | 409,011 | -0.29(-1.25%) |
Dec 24, 2015 | 23.08 | 23.19 | 23.19 | 23.19 | 215,600 | -0.12(-0.51%) |
Dec 23, 2015 | 22.61 | 23.45 | 22.41 | 23.31 | 515,454 | +0.62(+2.73%) |
Dec 22, 2015 | 21.91 | 22.88 | 21.34 | 22.69 | 602,973 | +0.88(+4.03%) |
Dec 21, 2015 | 22.85 | 23.21 | 21.24 | 21.81 | 1,617,895 | -1.21(-5.26%) |
Dec 18, 2015 | 24.13 | 24.52 | 21.76 | 23.02 | 1,815,910 | -1.16(-4.80%) |
Dec 17, 2015 | 25.81 | 26.13 | 24.01 | 24.18 | 684,935 | -1.61(-6.24%) |
Dec 16, 2015 | 25.25 | 26.35 | 25.03 | 25.79 | 973,522 | +0.94(+3.78%) |
Dec 15, 2015 | 24.67 | 25.32 | 24.50 | 24.85 | 498,812 | +0.31(+1.26%) |
Dec 14, 2015 | 24.94 | 25.52 | 23.49 | 24.54 | 895,580 | -0.40(-1.60%) |
Dec 11, 2015 | 26.29 | 26.68 | 24.87 | 24.94 | 850,873 | -2.06(-7.63%) |
Dec 10, 2015 | 26.23 | 27.61 | 26.13 | 27.00 | 518,516 | +0.75(+2.86%) |
Dec 09, 2015 | 27.54 | 27.82 | 26.04 | 26.25 | 746,282 | -1.33(-4.82%) |
Dec 08, 2015 | 26.68 | 27.61 | 26.05 | 27.58 | 660,509 | +0.30(+1.10%) |
Dec 07, 2015 | 31.19 | 31.40 | 26.60 | 27.28 | 1,639,828 | -3.35(-10.94%) |
Dec 04, 2015 | 30.28 | 32.38 | 30.09 | 30.63 | 1,004,699 | +0.09(+0.29%) |
Dec 03, 2015 | 34.23 | 34.96 | 29.75 | 30.54 | 1,347,385 | -3.69(-10.78%) |
Dec 02, 2015 | 36.03 | 36.07 | 34.05 | 34.23 | 725,751 | -1.31(-3.69%) |