Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 21.22 | 21.43 | 20.85 | 20.93 | 165,425 | -0.27(-1.28%) |
Feb 26, 2016 | 21.40 | 21.43 | 20.87 | 21.20 | 212,058 | +0.00(+0.00%) |
Feb 25, 2016 | 20.43 | 21.39 | 20.34 | 21.20 | 261,251 | +0.77(+3.77%) |
Feb 24, 2016 | 19.75 | 20.44 | 19.56 | 20.43 | 186,620 | +0.42(+2.11%) |
Feb 23, 2016 | 19.67 | 21.07 | 19.67 | 20.01 | 217,886 | +0.34(+1.72%) |
Feb 22, 2016 | 18.89 | 19.76 | 18.89 | 19.67 | 598,746 | +1.01(+5.44%) |
Feb 19, 2016 | 18.07 | 19.01 | 18.07 | 18.66 | 260,914 | +0.57(+3.17%) |
Feb 18, 2016 | 18.32 | 18.71 | 18.06 | 18.08 | 235,633 | -0.20(-1.08%) |
Feb 17, 2016 | 18.31 | 18.88 | 18.28 | 18.28 | 293,662 | -0.02(-0.10%) |
Feb 16, 2016 | 18.54 | 18.93 | 18.24 | 18.30 | 258,406 | +0.11(+0.62%) |
Feb 12, 2016 | 18.07 | 18.19 | 18.19 | 18.19 | 211,520 | +0.35(+1.95%) |
Feb 11, 2016 | 18.31 | 18.50 | 17.62 | 17.84 | 240,542 | -0.80(-4.28%) |
Feb 10, 2016 | 18.88 | 19.48 | 18.59 | 18.64 | 182,651 | -0.12(-0.65%) |
Feb 09, 2016 | 19.48 | 20.12 | 18.58 | 18.76 | 272,698 | -0.87(-4.45%) |
Feb 08, 2016 | 19.90 | 20.20 | 19.30 | 19.63 | 101,340 | -0.30(-1.51%) |
Feb 05, 2016 | 20.98 | 20.98 | 19.74 | 19.93 | 121,076 | -1.19(-5.64%) |
Feb 04, 2016 | 20.99 | 21.47 | 20.76 | 21.13 | 79,583 | +0.10(+0.49%) |
Feb 03, 2016 | 21.98 | 22.04 | 20.69 | 21.02 | 99,994 | -0.82(-3.74%) |
Feb 02, 2016 | 22.31 | 22.55 | 21.42 | 21.84 | 155,819 | -0.77(-3.41%) |
Feb 01, 2016 | 22.03 | 22.85 | 21.76 | 22.61 | 119,973 | +0.41(+1.86%) |
Jan 29, 2016 | 22.25 | 22.72 | 21.88 | 22.20 | 137,839 | +0.08(+0.38%) |
Jan 28, 2016 | 22.46 | 22.56 | 22.06 | 22.11 | 52,958 | -0.03(-0.13%) |
Jan 27, 2016 | 22.25 | 22.63 | 21.98 | 22.14 | 99,400 | -0.11(-0.51%) |
Jan 26, 2016 | 21.95 | 22.27 | 21.45 | 22.25 | 276,818 | +0.37(+1.67%) |
Jan 25, 2016 | 22.39 | 22.72 | 21.79 | 21.89 | 88,960 | -0.93(-4.07%) |
Jan 22, 2016 | 22.88 | 23.14 | 22.67 | 22.82 | 86,236 | +0.39(+1.76%) |
Jan 21, 2016 | 22.40 | 22.84 | 22.05 | 22.42 | 75,297 | +0.01(+0.04%) |
Jan 20, 2016 | 21.72 | 22.81 | 21.34 | 22.41 | 256,401 | +0.26(+1.19%) |
Jan 19, 2016 | 22.94 | 23.13 | 21.80 | 22.15 | 124,128 | -0.64(-2.80%) |
Jan 15, 2016 | 22.37 | 22.79 | 22.79 | 22.79 | 149,960 | -0.29(-1.26%) |
Jan 14, 2016 | 23.01 | 23.35 | 22.18 | 23.08 | 132,454 | +0.32(+1.40%) |
Jan 13, 2016 | 23.83 | 23.81 | 22.21 | 22.76 | 178,636 | -1.07(-4.49%) |
Jan 12, 2016 | 24.61 | 24.72 | 23.59 | 23.83 | 153,744 | -0.64(-2.61%) |
Jan 11, 2016 | 24.41 | 24.74 | 24.29 | 24.47 | 138,683 | +0.06(+0.23%) |
Jan 08, 2016 | 24.90 | 25.25 | 24.33 | 24.41 | 166,780 | -0.37(-1.48%) |
Jan 07, 2016 | 25.44 | 25.90 | 24.67 | 24.78 | 119,475 | -1.13(-4.35%) |
Jan 06, 2016 | 25.89 | 26.16 | 25.74 | 25.90 | 70,848 | -0.28(-1.08%) |
Jan 05, 2016 | 26.17 | 26.52 | 25.75 | 26.19 | 161,686 | +0.15(+0.58%) |
Jan 04, 2016 | 26.61 | 26.61 | 25.62 | 26.04 | 192,282 | -1.32(-4.84%) |
Dec 31, 2015 | 27.13 | 27.36 | 27.36 | 27.36 | 128,126 | +0.21(+0.76%) |
Dec 30, 2015 | 27.75 | 27.90 | 27.13 | 27.15 | 49,051 | -0.73(-2.63%) |
Dec 29, 2015 | 27.08 | 28.06 | 27.08 | 27.89 | 81,432 | +0.90(+3.34%) |
Dec 28, 2015 | 26.98 | 27.44 | 26.65 | 26.98 | 146,344 | -0.03(-0.10%) |
Dec 24, 2015 | 27.63 | 27.01 | 27.01 | 27.01 | 85,737 | -0.67(-2.41%) |
Dec 23, 2015 | 27.59 | 27.69 | 27.14 | 27.68 | 76,802 | +0.19(+0.68%) |
Dec 22, 2015 | 27.28 | 27.77 | 26.81 | 27.49 | 141,712 | +0.47(+1.74%) |
Dec 21, 2015 | 28.08 | 28.29 | 26.94 | 27.02 | 227,614 | -0.85(-3.03%) |
Dec 18, 2015 | 28.93 | 28.96 | 27.70 | 27.87 | 220,609 | -1.14(-3.92%) |
Dec 17, 2015 | 29.15 | 29.41 | 28.55 | 29.00 | 92,134 | -0.14(-0.48%) |
Dec 16, 2015 | 28.24 | 29.24 | 28.10 | 29.14 | 200,508 | +1.23(+4.41%) |
Dec 15, 2015 | 28.09 | 28.77 | 27.75 | 27.91 | 250,707 | +0.03(+0.10%) |
Dec 14, 2015 | 28.63 | 28.79 | 27.57 | 27.89 | 150,697 | -0.70(-2.46%) |
Dec 11, 2015 | 28.94 | 29.24 | 28.29 | 28.59 | 162,473 | -0.76(-2.59%) |
Dec 10, 2015 | 29.88 | 30.13 | 29.12 | 29.35 | 313,628 | -0.60(-2.01%) |
Dec 09, 2015 | 29.58 | 30.12 | 29.20 | 29.95 | 113,958 | +0.17(+0.57%) |
Dec 08, 2015 | 29.51 | 30.11 | 29.49 | 29.78 | 143,911 | +0.08(+0.25%) |
Dec 07, 2015 | 29.99 | 30.01 | 29.04 | 29.71 | 134,484 | -0.36(-1.19%) |
Dec 04, 2015 | 29.76 | 30.65 | 29.47 | 30.06 | 158,681 | +0.42(+1.43%) |
Dec 03, 2015 | 30.42 | 30.80 | 29.46 | 29.64 | 241,074 | -1.09(-3.54%) |
Dec 02, 2015 | 30.36 | 30.97 | 30.29 | 30.73 | 189,770 | +0.34(+1.11%) |