Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 22.84 | 24.17 | 22.77 | 23.40 | 462,250 | +1.10(+4.91%) |
Feb 26, 2016 | 21.70 | 22.58 | 21.27 | 22.31 | 260,802 | +0.76(+3.52%) |
Feb 25, 2016 | 21.26 | 22.48 | 21.10 | 21.55 | 366,535 | +0.65(+3.13%) |
Feb 24, 2016 | 20.57 | 21.05 | 20.08 | 20.89 | 151,447 | +0.08(+0.39%) |
Feb 23, 2016 | 20.36 | 20.97 | 20.11 | 20.81 | 208,390 | +0.33(+1.62%) |
Feb 22, 2016 | 20.36 | 20.82 | 20.16 | 20.48 | 204,320 | +0.25(+1.24%) |
Feb 19, 2016 | 19.67 | 21.27 | 19.33 | 20.23 | 290,634 | +0.35(+1.74%) |
Feb 18, 2016 | 19.17 | 20.07 | 18.91 | 19.89 | 466,336 | +1.48(+8.03%) |
Feb 17, 2016 | 21.59 | 22.12 | 18.21 | 18.41 | 1,258,657 | -3.67(-16.63%) |
Feb 16, 2016 | 21.44 | 22.17 | 20.93 | 22.08 | 268,188 | +0.80(+3.77%) |
Feb 12, 2016 | 21.22 | 21.28 | 21.28 | 21.28 | 154,144 | +0.33(+1.58%) |
Feb 11, 2016 | 21.26 | 21.26 | 20.00 | 20.94 | 229,903 | -0.77(-3.52%) |
Feb 10, 2016 | 21.51 | 21.97 | 21.21 | 21.71 | 331,885 | +0.32(+1.48%) |
Feb 09, 2016 | 21.44 | 21.71 | 21.15 | 21.39 | 174,277 | -0.42(-1.92%) |
Feb 08, 2016 | 21.42 | 21.88 | 20.63 | 21.81 | 209,030 | +0.19(+0.88%) |
Feb 05, 2016 | 22.39 | 23.33 | 21.58 | 21.62 | 197,195 | -0.88(-3.92%) |
Feb 04, 2016 | 21.55 | 22.59 | 21.54 | 22.50 | 312,424 | +0.99(+4.58%) |
Feb 03, 2016 | 21.67 | 21.67 | 20.24 | 21.52 | 434,430 | +0.32(+1.53%) |
Feb 02, 2016 | 22.62 | 22.62 | 20.55 | 21.19 | 455,699 | -1.64(-7.18%) |
Feb 01, 2016 | 23.64 | 23.73 | 22.65 | 22.84 | 287,090 | -0.88(-3.72%) |
Jan 29, 2016 | 23.50 | 23.97 | 23.32 | 23.72 | 277,172 | +0.22(+0.94%) |
Jan 28, 2016 | 24.25 | 24.45 | 23.31 | 23.50 | 212,166 | -0.54(-2.23%) |
Jan 27, 2016 | 24.57 | 24.85 | 23.75 | 24.03 | 269,110 | -0.82(-3.31%) |
Jan 26, 2016 | 25.20 | 25.23 | 24.71 | 24.86 | 217,361 | -0.13(-0.53%) |
Jan 25, 2016 | 25.06 | 25.70 | 24.92 | 24.99 | 129,561 | -0.23(-0.90%) |
Jan 22, 2016 | 25.15 | 25.72 | 24.55 | 25.22 | 200,889 | +0.52(+2.08%) |
Jan 21, 2016 | 24.41 | 25.37 | 24.24 | 24.70 | 124,831 | +0.29(+1.21%) |
Jan 20, 2016 | 23.24 | 24.72 | 22.47 | 24.41 | 204,760 | +0.70(+2.95%) |
Jan 19, 2016 | 25.18 | 25.18 | 23.32 | 23.71 | 155,401 | -1.14(-4.59%) |
Jan 15, 2016 | 25.67 | 24.85 | 24.85 | 24.85 | 198,457 | -1.63(-6.17%) |
Jan 14, 2016 | 25.74 | 26.89 | 25.23 | 26.48 | 206,568 | +1.00(+3.93%) |
Jan 13, 2016 | 26.17 | 26.98 | 25.15 | 25.48 | 316,680 | -0.60(-2.28%) |
Jan 12, 2016 | 26.43 | 26.73 | 25.22 | 26.08 | 297,811 | -0.06(-0.23%) |
Jan 11, 2016 | 26.97 | 27.05 | 26.00 | 26.14 | 237,367 | -0.61(-2.28%) |
Jan 08, 2016 | 27.40 | 27.67 | 26.45 | 26.75 | 325,629 | -0.64(-2.34%) |
Jan 07, 2016 | 28.20 | 28.45 | 27.37 | 27.39 | 372,838 | -1.46(-5.07%) |
Jan 06, 2016 | 28.80 | 29.01 | 28.37 | 28.85 | 272,566 | -0.38(-1.28%) |
Jan 05, 2016 | 28.54 | 29.48 | 28.44 | 29.23 | 294,872 | +0.69(+2.42%) |
Jan 04, 2016 | 29.37 | 29.46 | 28.32 | 28.54 | 299,963 | -1.41(-4.72%) |
Dec 31, 2015 | 29.88 | 29.95 | 29.95 | 29.95 | 230,809 | -0.10(-0.32%) |
Dec 30, 2015 | 29.66 | 30.18 | 29.52 | 30.04 | 210,522 | +0.31(+1.04%) |
Dec 29, 2015 | 28.75 | 29.79 | 28.63 | 29.74 | 163,352 | +1.20(+4.20%) |
Dec 28, 2015 | 29.52 | 29.52 | 28.17 | 28.54 | 215,122 | -1.06(-3.58%) |
Dec 24, 2015 | 29.94 | 29.60 | 29.60 | 29.60 | 100,044 | -0.26(-0.86%) |
Dec 23, 2015 | 30.56 | 30.64 | 29.78 | 29.85 | 215,623 | -0.57(-1.86%) |
Dec 22, 2015 | 29.62 | 30.43 | 29.14 | 30.42 | 257,938 | +0.88(+2.96%) |
Dec 21, 2015 | 29.43 | 29.63 | 29.03 | 29.54 | 293,173 | +0.35(+1.21%) |
Dec 18, 2015 | 29.07 | 29.55 | 28.28 | 29.19 | 811,894 | -0.10(-0.35%) |
Dec 17, 2015 | 29.00 | 29.97 | 28.96 | 29.29 | 478,822 | +0.46(+1.58%) |
Dec 16, 2015 | 29.20 | 29.24 | 27.94 | 28.84 | 417,961 | -0.18(-0.61%) |
Dec 15, 2015 | 27.60 | 29.22 | 27.37 | 29.01 | 624,243 | +1.57(+5.71%) |
Dec 14, 2015 | 26.40 | 27.59 | 26.06 | 27.45 | 476,926 | +1.02(+3.87%) |
Dec 11, 2015 | 25.83 | 26.46 | 25.69 | 26.43 | 356,958 | +0.06(+0.22%) |
Dec 10, 2015 | 25.93 | 26.68 | 25.76 | 26.37 | 153,288 | +0.38(+1.47%) |
Dec 09, 2015 | 26.37 | 26.90 | 25.51 | 25.98 | 291,644 | -0.53(-2.00%) |
Dec 08, 2015 | 26.21 | 26.79 | 25.96 | 26.51 | 174,584 | +0.14(+0.53%) |
Dec 07, 2015 | 27.27 | 27.30 | 26.05 | 26.37 | 185,249 | -0.95(-3.47%) |
Dec 04, 2015 | 26.96 | 27.40 | 26.85 | 27.32 | 121,521 | +0.35(+1.31%) |
Dec 03, 2015 | 28.02 | 28.23 | 26.95 | 26.97 | 249,159 | -0.92(-3.30%) |
Dec 02, 2015 | 28.34 | 28.68 | 27.80 | 27.89 | 161,139 | -0.51(-1.81%) |