Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 18.33 | 18.87 | 18.33 | 18.50 | 412,169 | +0.17(+0.93%) |
Feb 26, 2016 | 18.00 | 18.36 | 17.70 | 18.33 | 553,403 | +0.34(+1.89%) |
Feb 25, 2016 | 18.04 | 18.21 | 17.35 | 17.99 | 336,215 | +0.09(+0.50%) |
Feb 24, 2016 | 17.34 | 18.05 | 17.15 | 17.90 | 438,128 | +0.34(+1.94%) |
Feb 23, 2016 | 18.50 | 18.62 | 17.54 | 17.56 | 838,926 | -1.18(-6.30%) |
Feb 22, 2016 | 18.59 | 18.89 | 18.49 | 18.74 | 483,259 | +0.43(+2.35%) |
Feb 19, 2016 | 17.99 | 18.32 | 17.60 | 18.31 | 402,228 | +0.26(+1.44%) |
Feb 18, 2016 | 18.21 | 18.35 | 17.85 | 18.05 | 589,345 | -0.02(-0.11%) |
Feb 17, 2016 | 17.51 | 18.35 | 17.51 | 18.07 | 836,944 | +0.63(+3.61%) |
Feb 16, 2016 | 16.61 | 17.51 | 16.51 | 17.44 | 663,273 | +1.13(+6.93%) |
Feb 12, 2016 | 16.93 | 16.31 | 16.31 | 16.31 | 565,600 | -0.25(-1.51%) |
Feb 11, 2016 | 16.36 | 16.90 | 16.15 | 16.56 | 985,888 | -0.16(-0.96%) |
Feb 10, 2016 | 16.50 | 17.27 | 16.35 | 16.72 | 1,240,141 | +0.74(+4.63%) |
Feb 09, 2016 | 16.53 | 17.26 | 15.35 | 15.98 | 1,776,456 | -1.28(-7.42%) |
Feb 08, 2016 | 18.21 | 18.21 | 16.56 | 17.26 | 1,709,112 | -1.89(-9.87%) |
Feb 05, 2016 | 20.70 | 21.05 | 19.06 | 19.15 | 2,864,291 | -2.19(-10.26%) |
Feb 04, 2016 | 21.27 | 21.63 | 20.74 | 21.34 | 989,902 | +0.01(+0.05%) |
Feb 03, 2016 | 21.92 | 21.99 | 21.09 | 21.33 | 863,723 | -0.38(-1.75%) |
Feb 02, 2016 | 22.11 | 22.12 | 21.49 | 21.71 | 538,697 | -0.66(-2.95%) |
Feb 01, 2016 | 21.60 | 22.60 | 21.32 | 22.37 | 689,526 | +0.55(+2.52%) |
Jan 29, 2016 | 21.25 | 21.89 | 20.93 | 21.82 | 665,677 | +0.81(+3.86%) |
Jan 28, 2016 | 21.94 | 22.76 | 20.86 | 21.01 | 754,551 | -0.75(-3.45%) |
Jan 27, 2016 | 22.58 | 22.66 | 21.56 | 21.76 | 470,529 | -1.02(-4.48%) |
Jan 26, 2016 | 22.46 | 23.04 | 22.10 | 22.78 | 457,152 | +0.46(+2.06%) |
Jan 25, 2016 | 23.16 | 23.31 | 22.07 | 22.32 | 423,386 | -1.04(-4.45%) |
Jan 22, 2016 | 22.22 | 23.50 | 22.19 | 23.36 | 1,141,704 | +1.74(+8.05%) |
Jan 21, 2016 | 21.58 | 22.25 | 21.18 | 21.62 | 557,606 | +0.09(+0.42%) |
Jan 20, 2016 | 21.29 | 21.98 | 20.50 | 21.53 | 1,035,704 | -0.25(-1.15%) |
Jan 19, 2016 | 21.20 | 21.87 | 21.01 | 21.78 | 778,026 | +0.86(+4.11%) |
Jan 15, 2016 | 20.66 | 20.92 | 20.92 | 20.92 | 472,800 | -0.39(-1.83%) |
Jan 14, 2016 | 21.04 | 22.12 | 20.50 | 21.31 | 654,607 | +0.31(+1.48%) |
Jan 13, 2016 | 22.31 | 22.43 | 20.58 | 21.00 | 794,737 | -1.31(-5.87%) |
Jan 12, 2016 | 21.19 | 22.40 | 21.12 | 22.31 | 777,773 | +1.35(+6.44%) |
Jan 11, 2016 | 21.26 | 21.37 | 20.67 | 20.96 | 296,865 | -0.13(-0.62%) |
Jan 08, 2016 | 21.20 | 21.44 | 20.79 | 21.09 | 675,787 | +0.04(+0.19%) |
Jan 07, 2016 | 21.35 | 21.62 | 21.00 | 21.05 | 477,586 | -0.73(-3.35%) |
Jan 06, 2016 | 21.85 | 22.21 | 21.46 | 21.78 | 1,014,467 | -0.43(-1.94%) |
Jan 05, 2016 | 22.78 | 22.80 | 21.94 | 22.21 | 618,918 | -0.55(-2.42%) |
Jan 04, 2016 | 23.11 | 23.11 | 22.46 | 22.76 | 629,194 | -0.82(-3.48%) |
Dec 31, 2015 | 23.93 | 23.58 | 23.58 | 23.58 | 551,400 | -0.41(-1.71%) |
Dec 30, 2015 | 24.26 | 24.35 | 23.95 | 23.99 | 328,344 | -0.34(-1.40%) |
Dec 29, 2015 | 24.19 | 24.42 | 23.84 | 24.33 | 485,497 | +0.34(+1.42%) |
Dec 28, 2015 | 24.21 | 24.35 | 23.71 | 23.99 | 566,437 | -0.31(-1.28%) |
Dec 24, 2015 | 24.25 | 24.30 | 24.30 | 24.30 | 257,900 | +0.16(+0.66%) |
Dec 23, 2015 | 24.25 | 24.25 | 23.89 | 24.14 | 285,007 | -0.01(-0.04%) |
Dec 22, 2015 | 24.25 | 24.32 | 23.91 | 24.15 | 299,737 | -0.09(-0.37%) |
Dec 21, 2015 | 23.54 | 24.25 | 23.29 | 24.24 | 451,367 | +0.81(+3.46%) |
Dec 18, 2015 | 23.53 | 24.00 | 23.32 | 23.43 | 1,079,259 | -0.24(-1.01%) |
Dec 17, 2015 | 25.00 | 25.02 | 23.41 | 23.67 | 1,810,197 | -1.80(-7.07%) |
Dec 16, 2015 | 25.00 | 25.67 | 24.55 | 25.47 | 568,884 | +0.92(+3.75%) |
Dec 15, 2015 | 24.50 | 24.79 | 24.34 | 24.55 | 321,417 | +0.22(+0.90%) |
Dec 14, 2015 | 24.46 | 24.85 | 24.01 | 24.33 | 537,494 | -0.17(-0.69%) |
Dec 11, 2015 | 24.39 | 24.99 | 24.21 | 24.50 | 781,710 | -0.35(-1.41%) |
Dec 10, 2015 | 24.94 | 25.16 | 24.51 | 24.85 | 1,128,164 | -0.12(-0.48%) |
Dec 09, 2015 | 24.28 | 25.33 | 24.10 | 24.97 | 1,656,908 | +0.68(+2.80%) |
Dec 08, 2015 | 23.32 | 24.37 | 23.21 | 24.29 | 634,881 | +0.78(+3.32%) |
Dec 07, 2015 | 23.72 | 23.80 | 23.07 | 23.51 | 432,684 | -0.29(-1.22%) |
Dec 04, 2015 | 23.04 | 23.86 | 22.77 | 23.80 | 428,917 | +0.81(+3.52%) |
Dec 03, 2015 | 23.31 | 23.59 | 22.84 | 22.99 | 452,286 | -0.21(-0.91%) |
Dec 02, 2015 | 22.87 | 23.74 | 22.84 | 23.20 | 555,285 | +0.56(+2.47%) |