Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 24.71 | 24.71 | 22.70 | 22.70 | 170,190 | -2.00(-8.10%) |
Feb 26, 2016 | 24.64 | 25.30 | 24.25 | 24.70 | 239,785 | +0.58(+2.40%) |
Feb 25, 2016 | 24.35 | 25.07 | 23.42 | 24.12 | 128,917 | +0.15(+0.63%) |
Feb 24, 2016 | 22.93 | 24.08 | 21.66 | 23.97 | 253,020 | +0.34(+1.44%) |
Feb 23, 2016 | 24.97 | 25.74 | 23.55 | 23.63 | 122,089 | -1.82(-7.15%) |
Feb 22, 2016 | 25.90 | 26.20 | 24.98 | 25.45 | 225,194 | +0.64(+2.58%) |
Feb 19, 2016 | 23.89 | 25.09 | 23.19 | 24.81 | 189,146 | +0.64(+2.65%) |
Feb 18, 2016 | 26.59 | 26.59 | 24.08 | 24.17 | 186,548 | -2.14(-8.13%) |
Feb 17, 2016 | 25.08 | 26.33 | 24.24 | 26.31 | 253,812 | +2.23(+9.26%) |
Feb 16, 2016 | 23.08 | 24.12 | 23.08 | 24.08 | 294,327 | +2.00(+9.06%) |
Feb 12, 2016 | 21.29 | 22.08 | 22.08 | 22.08 | 370,900 | +1.76(+8.66%) |
Feb 11, 2016 | 20.19 | 20.90 | 19.50 | 20.32 | 239,388 | -1.57(-7.17%) |
Feb 10, 2016 | 21.69 | 23.85 | 21.58 | 21.89 | 247,934 | +0.42(+1.96%) |
Feb 09, 2016 | 19.46 | 22.73 | 19.40 | 21.47 | 218,163 | +0.14(+0.66%) |
Feb 08, 2016 | 22.41 | 22.41 | 20.30 | 21.33 | 290,113 | -2.37(-10.00%) |
Feb 05, 2016 | 25.96 | 26.13 | 22.75 | 23.70 | 281,937 | -2.51(-9.58%) |
Feb 04, 2016 | 25.31 | 28.26 | 24.98 | 26.21 | 294,415 | +0.19(+0.73%) |
Feb 03, 2016 | 25.29 | 26.02 | 22.48 | 26.02 | 320,953 | +0.96(+3.83%) |
Feb 02, 2016 | 26.50 | 26.85 | 24.47 | 25.06 | 202,608 | -2.38(-8.67%) |
Feb 01, 2016 | 26.48 | 28.02 | 25.42 | 27.44 | 199,484 | +0.45(+1.67%) |
Jan 29, 2016 | 25.92 | 27.35 | 25.17 | 26.99 | 269,436 | +1.00(+3.85%) |
Jan 28, 2016 | 29.81 | 29.81 | 24.65 | 25.99 | 330,148 | -3.11(-10.69%) |
Jan 27, 2016 | 32.51 | 33.11 | 28.50 | 29.10 | 216,209 | -2.92(-9.12%) |
Jan 26, 2016 | 32.94 | 32.99 | 30.00 | 32.02 | 177,780 | -0.54(-1.66%) |
Jan 25, 2016 | 33.27 | 35.00 | 32.39 | 32.56 | 146,279 | -1.63(-4.77%) |
Jan 22, 2016 | 33.68 | 34.52 | 32.14 | 34.19 | 212,560 | +3.12(+10.04%) |
Jan 21, 2016 | 32.51 | 34.15 | 30.97 | 31.07 | 206,126 | -2.28(-6.84%) |
Jan 20, 2016 | 28.60 | 34.83 | 27.83 | 33.35 | 354,107 | +2.49(+8.07%) |
Jan 19, 2016 | 34.71 | 35.03 | 29.40 | 30.86 | 255,191 | -2.22(-6.71%) |
Jan 15, 2016 | 31.35 | 33.08 | 33.08 | 33.08 | 185,400 | -2.76(-7.70%) |
Jan 14, 2016 | 32.21 | 37.01 | 29.75 | 35.84 | 246,494 | +3.77(+11.76%) |
Jan 13, 2016 | 38.79 | 39.08 | 31.80 | 32.07 | 253,404 | -6.16(-16.11%) |
Jan 12, 2016 | 38.03 | 40.43 | 34.39 | 38.23 | 212,933 | +1.73(+4.74%) |
Jan 11, 2016 | 41.59 | 41.59 | 33.86 | 36.50 | 239,842 | -4.15(-10.21%) |
Jan 08, 2016 | 45.13 | 45.13 | 40.51 | 40.65 | 174,683 | -2.86(-6.56%) |
Jan 07, 2016 | 45.26 | 46.76 | 43.13 | 43.51 | 158,114 | -5.53(-11.28%) |
Jan 06, 2016 | 49.56 | 51.19 | 47.71 | 49.04 | 319,810 | -2.87(-5.53%) |
Jan 05, 2016 | 52.73 | 53.79 | 50.83 | 51.91 | 253,564 | -0.26(-0.50%) |
Jan 04, 2016 | 53.92 | 54.29 | 50.71 | 52.17 | 308,747 | -5.68(-9.82%) |
Dec 31, 2015 | 58.38 | 57.85 | 57.85 | 57.85 | 62,500 | -1.22(-2.07%) |
Dec 30, 2015 | 59.81 | 60.30 | 58.56 | 59.07 | 38,550 | -1.24(-2.06%) |
Dec 29, 2015 | 58.15 | 60.53 | 58.15 | 60.31 | 93,606 | +3.19(+5.58%) |
Dec 28, 2015 | 57.56 | 57.58 | 56.28 | 57.12 | 43,542 | -1.44(-2.46%) |
Dec 24, 2015 | 57.93 | 58.56 | 58.56 | 58.56 | 46,800 | +0.62(+1.07%) |
Dec 23, 2015 | 56.35 | 58.28 | 56.30 | 57.94 | 158,667 | +3.03(+5.52%) |
Dec 22, 2015 | 55.36 | 55.90 | 53.55 | 54.91 | 202,166 | +0.12(+0.22%) |
Dec 21, 2015 | 54.87 | 55.10 | 53.13 | 54.79 | 103,543 | +0.85(+1.58%) |
Dec 18, 2015 | 54.00 | 56.00 | 53.37 | 53.94 | 218,946 | -0.81(-1.48%) |
Dec 17, 2015 | 58.33 | 58.33 | 54.51 | 54.75 | 75,812 | -2.63(-4.58%) |
Dec 16, 2015 | 55.35 | 57.76 | 53.78 | 57.38 | 109,683 | +3.61(+6.71%) |
Dec 15, 2015 | 51.61 | 54.31 | 51.06 | 53.77 | 197,918 | +4.17(+8.41%) |
Dec 14, 2015 | 49.66 | 50.89 | 46.75 | 49.60 | 74,664 | +0.49(+1.00%) |
Dec 11, 2015 | 52.40 | 52.88 | 48.97 | 49.11 | 205,551 | -4.63(-8.62%) |
Dec 10, 2015 | 51.84 | 54.30 | 51.50 | 53.74 | 96,586 | +1.88(+3.63%) |
Dec 09, 2015 | 53.39 | 54.59 | 50.87 | 51.86 | 99,193 | -2.53(-4.65%) |
Dec 08, 2015 | 50.41 | 54.88 | 49.93 | 54.39 | 130,849 | +2.87(+5.57%) |
Dec 07, 2015 | 54.67 | 54.67 | 51.14 | 51.52 | 151,599 | -3.51(-6.38%) |
Dec 04, 2015 | 50.70 | 55.18 | 50.70 | 55.03 | 118,611 | +4.47(+8.84%) |
Dec 03, 2015 | 56.28 | 56.50 | 49.62 | 50.56 | 137,507 | -5.87(-10.40%) |
Dec 02, 2015 | 57.75 | 59.24 | 56.15 | 56.43 | 122,979 | -1.31(-2.27%) |