Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 20.20 | 20.83 | 19.96 | 20.58 | 16,397 | +0.48(+2.40%) |
Feb 26, 2016 | 20.18 | 20.40 | 19.93 | 20.10 | 21,837 | -0.13(-0.64%) |
Feb 25, 2016 | 20.30 | 20.46 | 19.94 | 20.23 | 13,174 | +0.09(+0.47%) |
Feb 24, 2016 | 19.51 | 20.34 | 19.39 | 20.14 | 21,004 | +0.58(+2.99%) |
Feb 23, 2016 | 19.58 | 19.82 | 19.49 | 19.55 | 19,968 | -0.11(-0.57%) |
Feb 22, 2016 | 19.47 | 19.96 | 19.22 | 19.66 | 32,570 | +0.42(+2.19%) |
Feb 19, 2016 | 18.68 | 19.75 | 18.62 | 19.24 | 25,140 | +0.62(+3.32%) |
Feb 18, 2016 | 18.49 | 18.68 | 18.05 | 18.62 | 26,420 | +0.29(+1.59%) |
Feb 17, 2016 | 19.34 | 19.75 | 18.19 | 18.33 | 30,975 | -0.79(-4.14%) |
Feb 16, 2016 | 19.35 | 19.60 | 18.72 | 19.12 | 35,294 | -0.49(-2.50%) |
Feb 12, 2016 | 19.61 | 19.61 | 19.61 | 19.61 | 33,031 | +0.03(+0.18%) |
Feb 11, 2016 | 20.94 | 21.79 | 19.56 | 19.58 | 35,389 | -1.55(-7.33%) |
Feb 10, 2016 | 22.49 | 23.58 | 21.12 | 21.12 | 28,600 | -0.85(-3.87%) |
Feb 09, 2016 | 22.19 | 22.92 | 21.97 | 21.98 | 22,211 | -1.24(-5.33%) |
Feb 08, 2016 | 23.13 | 25.38 | 21.92 | 23.21 | 64,726 | +0.08(+0.33%) |
Feb 05, 2016 | 23.90 | 23.90 | 23.13 | 23.14 | 28,898 | -0.81(-3.38%) |
Feb 04, 2016 | 24.93 | 24.93 | 23.82 | 23.94 | 16,685 | -1.20(-4.79%) |
Feb 03, 2016 | 25.61 | 25.61 | 25.03 | 25.15 | 23,616 | -0.26(-1.02%) |
Feb 02, 2016 | 26.15 | 26.15 | 25.24 | 25.41 | 34,290 | -1.05(-3.96%) |
Feb 01, 2016 | 26.16 | 26.95 | 26.08 | 26.46 | 12,471 | +0.34(+1.32%) |
Jan 29, 2016 | 25.93 | 26.27 | 25.70 | 26.11 | 38,194 | +0.31(+1.20%) |
Jan 28, 2016 | 25.82 | 26.18 | 25.67 | 25.80 | 10,676 | +0.01(+0.03%) |
Jan 27, 2016 | 26.25 | 26.25 | 25.79 | 25.79 | 9,631 | -0.51(-1.93%) |
Jan 26, 2016 | 26.52 | 26.64 | 25.93 | 26.30 | 25,554 | +0.01(+0.03%) |
Jan 25, 2016 | 27.42 | 27.75 | 26.20 | 26.29 | 21,482 | -1.26(-4.59%) |
Jan 22, 2016 | 27.44 | 27.78 | 27.17 | 27.56 | 17,612 | +0.34(+1.23%) |
Jan 21, 2016 | 26.67 | 27.51 | 25.80 | 27.22 | 20,278 | +0.03(+0.13%) |
Jan 20, 2016 | 26.48 | 27.35 | 25.59 | 27.19 | 45,470 | +0.51(+1.90%) |
Jan 19, 2016 | 27.62 | 27.98 | 26.48 | 26.68 | 16,656 | -0.58(-2.14%) |
Jan 15, 2016 | 28.17 | 27.26 | 27.26 | 27.26 | 24,890 | -1.46(-5.09%) |
Jan 14, 2016 | 28.79 | 29.18 | 28.47 | 28.73 | 13,725 | -0.07(-0.24%) |
Jan 13, 2016 | 29.09 | 29.54 | 28.66 | 28.79 | 21,956 | -0.77(-2.59%) |
Jan 12, 2016 | 30.16 | 30.57 | 29.24 | 29.56 | 31,234 | -0.24(-0.81%) |
Jan 11, 2016 | 30.56 | 31.01 | 29.49 | 29.80 | 33,235 | -0.52(-1.70%) |
Jan 08, 2016 | 31.14 | 31.44 | 30.11 | 30.32 | 22,371 | -0.64(-2.06%) |
Jan 07, 2016 | 31.47 | 32.10 | 30.73 | 30.95 | 27,265 | -0.79(-2.49%) |
Jan 06, 2016 | 31.41 | 32.25 | 31.41 | 31.74 | 19,057 | +0.02(+0.05%) |
Jan 05, 2016 | 32.41 | 32.93 | 31.44 | 31.73 | 16,085 | -0.66(-2.04%) |
Jan 04, 2016 | 32.89 | 33.15 | 32.26 | 32.39 | 19,011 | -0.88(-2.64%) |
Dec 31, 2015 | 33.08 | 33.26 | 33.26 | 33.26 | 15,585 | +0.17(+0.52%) |
Dec 30, 2015 | 33.20 | 33.27 | 33.09 | 33.09 | 10,177 | -0.11(-0.34%) |
Dec 29, 2015 | 32.59 | 33.20 | 32.59 | 33.20 | 15,379 | +0.79(+2.44%) |
Dec 28, 2015 | 32.62 | 32.84 | 32.23 | 32.41 | 21,792 | -0.41(-1.26%) |
Dec 24, 2015 | 32.97 | 32.83 | 32.83 | 32.83 | 13,047 | -0.10(-0.31%) |
Dec 23, 2015 | 33.57 | 33.62 | 32.85 | 32.93 | 14,594 | -0.99(-2.91%) |
Dec 22, 2015 | 33.56 | 34.21 | 33.30 | 33.92 | 14,486 | +0.01(+0.03%) |
Dec 21, 2015 | 33.79 | 34.14 | 33.67 | 33.91 | 19,424 | +0.01(+0.03%) |
Dec 18, 2015 | 34.14 | 34.60 | 33.74 | 33.90 | 37,408 | -0.44(-1.28%) |
Dec 17, 2015 | 34.99 | 34.99 | 34.34 | 34.34 | 10,483 | -0.40(-1.16%) |
Dec 16, 2015 | 34.51 | 34.99 | 34.04 | 34.74 | 12,702 | +0.28(+0.82%) |
Dec 15, 2015 | 34.34 | 34.73 | 34.29 | 34.46 | 15,868 | +0.09(+0.28%) |
Dec 14, 2015 | 34.42 | 34.68 | 34.31 | 34.36 | 24,599 | +0.03(+0.07%) |
Dec 11, 2015 | 33.86 | 34.98 | 33.86 | 34.34 | 21,868 | -0.50(-1.43%) |
Dec 10, 2015 | 34.40 | 35.10 | 34.40 | 34.83 | 11,950 | +0.39(+1.12%) |
Dec 09, 2015 | 34.94 | 35.05 | 34.29 | 34.45 | 28,243 | -0.75(-2.12%) |
Dec 08, 2015 | 34.04 | 35.62 | 34.04 | 35.19 | 10,899 | -0.45(-1.28%) |
Dec 07, 2015 | 36.28 | 36.50 | 35.63 | 35.65 | 16,651 | -0.52(-1.45%) |
Dec 04, 2015 | 35.66 | 36.57 | 35.66 | 36.17 | 13,938 | +0.18(+0.50%) |
Dec 03, 2015 | 35.96 | 36.59 | 35.68 | 35.99 | 21,266 | +0.58(+1.65%) |
Dec 02, 2015 | 35.71 | 36.64 | 35.09 | 35.41 | 20,649 | -0.86(-2.37%) |