Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 15.77 | 16.52 | 15.53 | 15.98 | 355,025 | +0.16(+1.01%) |
Feb 26, 2016 | 15.41 | 16.14 | 15.01 | 15.82 | 276,897 | +0.54(+3.53%) |
Feb 25, 2016 | 15.93 | 16.27 | 15.01 | 15.28 | 234,591 | -0.46(-2.92%) |
Feb 24, 2016 | 15.48 | 15.98 | 14.85 | 15.74 | 246,553 | +0.05(+0.32%) |
Feb 23, 2016 | 17.42 | 17.49 | 15.68 | 15.69 | 214,816 | -1.82(-10.39%) |
Feb 22, 2016 | 17.94 | 17.94 | 17.41 | 17.51 | 234,892 | +0.09(+0.52%) |
Feb 19, 2016 | 16.96 | 17.51 | 16.40 | 17.42 | 237,549 | +0.27(+1.57%) |
Feb 18, 2016 | 18.03 | 18.44 | 17.10 | 17.15 | 305,961 | -0.39(-2.22%) |
Feb 17, 2016 | 17.06 | 18.30 | 16.89 | 17.54 | 319,602 | +0.66(+3.91%) |
Feb 16, 2016 | 16.64 | 17.53 | 16.21 | 16.88 | 252,727 | +0.50(+3.05%) |
Feb 12, 2016 | 15.66 | 16.38 | 16.38 | 16.38 | 223,200 | +1.08(+7.06%) |
Feb 11, 2016 | 15.65 | 15.65 | 14.84 | 15.30 | 368,594 | -0.76(-4.73%) |
Feb 10, 2016 | 16.36 | 17.38 | 15.83 | 16.06 | 207,370 | -0.15(-0.93%) |
Feb 09, 2016 | 15.87 | 16.36 | 15.52 | 16.21 | 236,323 | +0.00(+0.00%) |
Feb 08, 2016 | 17.91 | 18.23 | 15.70 | 16.21 | 402,943 | -2.02(-11.08%) |
Feb 05, 2016 | 18.97 | 19.65 | 17.97 | 18.23 | 341,993 | -0.95(-4.95%) |
Feb 04, 2016 | 18.50 | 20.44 | 18.19 | 19.18 | 210,510 | +0.65(+3.51%) |
Feb 03, 2016 | 19.85 | 19.90 | 17.62 | 18.53 | 302,599 | -1.17(-5.94%) |
Feb 02, 2016 | 20.34 | 20.49 | 19.48 | 19.70 | 207,609 | -0.94(-4.55%) |
Feb 01, 2016 | 20.03 | 21.02 | 19.24 | 20.64 | 216,624 | +0.51(+2.53%) |
Jan 29, 2016 | 19.49 | 20.35 | 18.97 | 20.13 | 282,201 | +0.64(+3.28%) |
Jan 28, 2016 | 20.74 | 22.64 | 19.37 | 19.49 | 272,444 | -1.05(-5.11%) |
Jan 27, 2016 | 22.15 | 22.33 | 20.45 | 20.54 | 247,346 | -1.61(-7.27%) |
Jan 26, 2016 | 22.34 | 22.44 | 21.13 | 22.15 | 182,071 | -0.14(-0.63%) |
Jan 25, 2016 | 22.16 | 23.62 | 21.66 | 22.29 | 313,102 | -0.02(-0.09%) |
Jan 22, 2016 | 21.99 | 22.41 | 21.12 | 22.31 | 246,337 | +1.08(+5.09%) |
Jan 21, 2016 | 22.11 | 22.44 | 21.04 | 21.23 | 241,499 | -0.75(-3.41%) |
Jan 20, 2016 | 21.49 | 22.79 | 20.46 | 21.98 | 327,367 | +0.10(+0.46%) |
Jan 19, 2016 | 23.01 | 23.01 | 21.11 | 21.88 | 282,419 | -0.56(-2.50%) |
Jan 15, 2016 | 22.58 | 22.44 | 22.44 | 22.44 | 266,100 | -1.35(-5.67%) |
Jan 14, 2016 | 22.73 | 23.96 | 21.42 | 23.79 | 323,418 | +1.25(+5.55%) |
Jan 13, 2016 | 24.81 | 25.03 | 22.18 | 22.54 | 370,385 | -2.31(-9.30%) |
Jan 12, 2016 | 23.78 | 25.14 | 23.51 | 24.85 | 375,920 | +1.68(+7.25%) |
Jan 11, 2016 | 25.02 | 25.07 | 22.84 | 23.17 | 293,221 | -1.65(-6.65%) |
Jan 08, 2016 | 26.19 | 26.95 | 24.75 | 24.82 | 216,419 | -1.25(-4.79%) |
Jan 07, 2016 | 26.82 | 27.24 | 25.81 | 26.07 | 245,540 | -1.55(-5.61%) |
Jan 06, 2016 | 27.87 | 28.18 | 26.61 | 27.62 | 250,355 | -0.90(-3.16%) |
Jan 05, 2016 | 29.46 | 29.70 | 28.12 | 28.52 | 261,083 | -0.89(-3.03%) |
Jan 04, 2016 | 30.22 | 30.66 | 29.02 | 29.41 | 268,856 | -1.56(-5.04%) |
Dec 31, 2015 | 30.95 | 30.97 | 30.97 | 30.97 | 184,400 | -0.16(-0.51%) |
Dec 30, 2015 | 31.06 | 31.58 | 30.76 | 31.13 | 151,102 | -0.15(-0.48%) |
Dec 29, 2015 | 30.60 | 31.45 | 30.01 | 31.28 | 195,487 | +0.92(+3.03%) |
Dec 28, 2015 | 31.16 | 31.69 | 30.09 | 30.36 | 124,711 | -0.91(-2.91%) |
Dec 24, 2015 | 31.16 | 31.27 | 31.27 | 31.27 | 93,000 | +0.16(+0.51%) |
Dec 23, 2015 | 30.94 | 31.49 | 30.55 | 31.11 | 120,562 | +0.35(+1.14%) |
Dec 22, 2015 | 31.56 | 31.56 | 30.33 | 30.76 | 196,746 | -0.70(-2.23%) |
Dec 21, 2015 | 31.78 | 32.09 | 30.74 | 31.46 | 169,660 | +0.03(+0.10%) |
Dec 18, 2015 | 31.07 | 31.98 | 30.63 | 31.43 | 2,086,811 | +0.16(+0.51%) |
Dec 17, 2015 | 31.23 | 31.87 | 30.10 | 31.27 | 220,199 | -0.09(-0.29%) |
Dec 16, 2015 | 30.40 | 31.49 | 30.20 | 31.36 | 272,993 | +1.30(+4.32%) |
Dec 15, 2015 | 29.81 | 30.36 | 28.69 | 30.06 | 368,087 | +0.60(+2.04%) |
Dec 14, 2015 | 29.67 | 30.43 | 29.04 | 29.46 | 356,599 | -0.10(-0.34%) |
Dec 11, 2015 | 30.40 | 31.16 | 29.50 | 29.56 | 439,133 | -1.69(-5.41%) |
Dec 10, 2015 | 31.87 | 32.22 | 30.64 | 31.25 | 255,226 | -0.47(-1.48%) |
Dec 09, 2015 | 33.04 | 33.04 | 31.46 | 31.72 | 139,930 | -1.41(-4.26%) |
Dec 08, 2015 | 31.94 | 33.89 | 31.47 | 33.13 | 186,922 | +0.54(+1.66%) |
Dec 07, 2015 | 34.46 | 34.90 | 32.29 | 32.59 | 223,316 | -1.87(-5.43%) |
Dec 04, 2015 | 33.13 | 34.63 | 32.80 | 34.46 | 262,474 | +1.34(+4.05%) |
Dec 03, 2015 | 34.83 | 34.91 | 32.43 | 33.12 | 169,027 | -1.61(-4.64%) |
Dec 02, 2015 | 34.41 | 35.15 | 33.87 | 34.73 | 192,534 | +0.35(+1.02%) |