Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 18.97 | 18.97 | 18.19 | 18.20 | 8,772 | -0.58(-3.07%) |
Feb 26, 2016 | 18.51 | 18.78 | 18.21 | 18.78 | 4,780 | +0.62(+3.41%) |
Feb 25, 2016 | 18.47 | 18.47 | 18.16 | 18.16 | 1,213 | -0.04(-0.20%) |
Feb 24, 2016 | 17.78 | 18.26 | 17.52 | 18.19 | 11,639 | +0.11(+0.60%) |
Feb 23, 2016 | 18.76 | 18.76 | 18.09 | 18.09 | 8,443 | -0.65(-3.49%) |
Feb 22, 2016 | 19.68 | 19.68 | 18.68 | 18.74 | 17,838 | +0.12(+0.63%) |
Feb 19, 2016 | 18.10 | 18.62 | 18.10 | 18.62 | 3,376 | +0.18(+0.99%) |
Feb 18, 2016 | 19.36 | 19.36 | 18.42 | 18.44 | 10,723 | -0.53(-2.78%) |
Feb 17, 2016 | 19.01 | 19.04 | 18.61 | 18.97 | 27,891 | +0.66(+3.63%) |
Feb 16, 2016 | 18.37 | 18.37 | 17.89 | 18.30 | 14,327 | +0.88(+5.04%) |
Feb 12, 2016 | 17.07 | 17.42 | 17.42 | 17.42 | 5,289 | +0.50(+2.95%) |
Feb 11, 2016 | 16.55 | 17.04 | 16.55 | 16.92 | 14,946 | -0.30(-1.74%) |
Feb 10, 2016 | 17.24 | 17.78 | 17.22 | 17.22 | 11,482 | -0.11(-0.63%) |
Feb 09, 2016 | 16.88 | 17.35 | 16.68 | 17.33 | 10,527 | +0.23(+1.33%) |
Feb 08, 2016 | 16.98 | 17.34 | 16.85 | 17.11 | 17,201 | -0.77(-4.29%) |
Feb 05, 2016 | 18.29 | 18.29 | 17.85 | 17.87 | 22,359 | -0.67(-3.63%) |
Feb 04, 2016 | 18.13 | 19.00 | 18.13 | 18.55 | 3,411 | +0.41(+2.27%) |
Feb 03, 2016 | 18.66 | 18.66 | 17.69 | 18.13 | 9,093 | -0.35(-1.89%) |
Feb 02, 2016 | 19.13 | 19.13 | 18.27 | 18.48 | 5,962 | -0.63(-3.28%) |
Feb 01, 2016 | 18.97 | 19.15 | 18.50 | 19.11 | 11,753 | +0.30(+1.59%) |
Jan 29, 2016 | 18.18 | 18.85 | 18.18 | 18.81 | 12,132 | +0.42(+2.27%) |
Jan 28, 2016 | 18.78 | 18.86 | 18.38 | 18.39 | 16,535 | -0.70(-3.66%) |
Jan 27, 2016 | 20.04 | 20.04 | 19.06 | 19.09 | 9,744 | -0.92(-4.58%) |
Jan 26, 2016 | 19.85 | 20.15 | 19.45 | 20.01 | 7,599 | -0.16(-0.81%) |
Jan 25, 2016 | 20.33 | 20.61 | 20.17 | 20.17 | 27,614 | -0.03(-0.13%) |
Jan 22, 2016 | 21.68 | 21.68 | 20.00 | 20.20 | 30,811 | +0.37(+1.88%) |
Jan 21, 2016 | 19.86 | 20.46 | 19.73 | 19.83 | 8,673 | -0.11(-0.57%) |
Jan 20, 2016 | 18.20 | 20.20 | 18.20 | 19.94 | 33,337 | +0.63(+3.27%) |
Jan 19, 2016 | 19.87 | 20.24 | 18.87 | 19.31 | 19,780 | -0.54(-2.72%) |
Jan 15, 2016 | 19.22 | 19.85 | 19.85 | 19.85 | 26,668 | -0.45(-2.21%) |
Jan 14, 2016 | 20.02 | 20.56 | 19.04 | 20.30 | 28,510 | +0.60(+3.06%) |
Jan 13, 2016 | 21.52 | 21.56 | 19.68 | 19.70 | 28,475 | -1.57(-7.36%) |
Jan 12, 2016 | 21.33 | 21.97 | 20.55 | 21.26 | 23,432 | +0.39(+1.87%) |
Jan 11, 2016 | 22.05 | 22.17 | 20.37 | 20.87 | 43,292 | -1.20(-5.43%) |
Jan 08, 2016 | 23.76 | 23.76 | 22.01 | 22.07 | 35,339 | -0.38(-1.70%) |
Jan 07, 2016 | 23.54 | 23.54 | 22.45 | 22.45 | 30,959 | -1.37(-5.76%) |
Jan 06, 2016 | 24.60 | 24.60 | 23.60 | 23.82 | 22,409 | -1.01(-4.06%) |
Jan 05, 2016 | 25.15 | 25.16 | 24.67 | 24.83 | 11,211 | -0.12(-0.50%) |
Jan 04, 2016 | 25.92 | 25.92 | 24.77 | 24.95 | 24,724 | -0.96(-3.71%) |
Dec 31, 2015 | 26.28 | 25.92 | 25.92 | 25.92 | 8,705 | -0.41(-1.55%) |
Dec 30, 2015 | 26.46 | 26.46 | 26.11 | 26.32 | 3,494 | +0.08(+0.31%) |
Dec 29, 2015 | 25.85 | 26.30 | 25.85 | 26.24 | 17,317 | +0.54(+2.10%) |
Dec 28, 2015 | 26.80 | 26.80 | 25.63 | 25.70 | 11,543 | -0.62(-2.36%) |
Dec 24, 2015 | 26.63 | 26.32 | 26.32 | 26.32 | 8,627 | +0.22(+0.83%) |
Dec 23, 2015 | 25.78 | 26.24 | 25.64 | 26.11 | 12,789 | +0.56(+2.18%) |
Dec 22, 2015 | 25.75 | 25.77 | 25.44 | 25.55 | 5,940 | -0.09(-0.35%) |
Dec 21, 2015 | 26.06 | 26.06 | 25.31 | 25.64 | 7,528 | +0.11(+0.43%) |
Dec 18, 2015 | 25.63 | 25.81 | 25.48 | 25.53 | 17,562 | -0.01(-0.04%) |
Dec 17, 2015 | 26.23 | 26.44 | 25.40 | 25.54 | 31,829 | -0.47(-1.82%) |
Dec 16, 2015 | 25.26 | 26.07 | 25.22 | 26.01 | 29,277 | +1.10(+4.41%) |
Dec 15, 2015 | 25.00 | 25.00 | 24.55 | 24.92 | 12,375 | +0.55(+2.26%) |
Dec 14, 2015 | 24.86 | 24.86 | 24.12 | 24.37 | 15,770 | -0.51(-2.07%) |
Dec 11, 2015 | 25.40 | 25.52 | 24.85 | 24.88 | 32,650 | -0.78(-3.04%) |
Dec 10, 2015 | 25.29 | 25.79 | 25.29 | 25.66 | 30,624 | +0.26(+1.04%) |
Dec 09, 2015 | 26.34 | 26.34 | 25.21 | 25.39 | 38,954 | -0.91(-3.47%) |
Dec 08, 2015 | 26.13 | 26.43 | 25.67 | 26.31 | 13,189 | +0.23(+0.87%) |
Dec 07, 2015 | 27.53 | 27.53 | 25.99 | 26.08 | 27,457 | -1.17(-4.31%) |
Dec 04, 2015 | 26.90 | 27.30 | 26.70 | 27.26 | 15,691 | +0.42(+1.58%) |
Dec 03, 2015 | 27.64 | 27.83 | 26.60 | 26.83 | 17,438 | -0.80(-2.88%) |
Dec 02, 2015 | 28.11 | 28.17 | 27.59 | 27.63 | 22,243 | -0.06(-0.23%) |
Dec 01, 2015 | 28.23 | 28.23 | 27.33 | 27.69 | 28,977 | -0.14(-0.52%) |
Nov 30, 2015 | 28.48 | 28.48 | 27.57 | 27.84 | 38,974 | -0.33(-1.19%) |
Nov 27, 2015 | 28.16 | 28.26 | 28.03 | 28.17 | 24,366 | +0.22(+0.78%) |
Nov 25, 2015 | 27.57 | 27.95 | 27.95 | 27.95 | 46,456 | +0.69(+2.52%) |
Nov 24, 2015 | 27.37 | 27.37 | 26.81 | 27.27 | 17,088 | -0.04(-0.13%) |
Nov 23, 2015 | 26.78 | 27.45 | 26.73 | 27.30 | 30,196 | +0.54(+2.03%) |
Nov 20, 2015 | 26.75 | 26.91 | 26.57 | 26.76 | 11,966 | +0.14(+0.54%) |
Nov 19, 2015 | 27.52 | 27.52 | 26.46 | 26.62 | 14,301 | -0.42(-1.54%) |
Nov 18, 2015 | 26.67 | 27.03 | 26.49 | 27.03 | 10,869 | +0.56(+2.12%) |
Nov 17, 2015 | 26.75 | 26.83 | 26.17 | 26.47 | 20,867 | +0.15(+0.58%) |
Nov 16, 2015 | 26.40 | 26.70 | 25.80 | 26.32 | 24,441 | -0.23(-0.85%) |
Nov 13, 2015 | 26.42 | 26.83 | 25.78 | 26.54 | 15,280 | +0.36(+1.38%) |
Nov 12, 2015 | 26.87 | 26.87 | 26.18 | 26.18 | 17,050 | -0.61(-2.26%) |
Nov 11, 2015 | 27.57 | 27.64 | 26.79 | 26.79 | 29,964 | -0.56(-2.05%) |
Nov 10, 2015 | 27.14 | 27.36 | 26.99 | 27.35 | 26,504 | +0.15(+0.57%) |
Nov 09, 2015 | 27.00 | 27.23 | 26.72 | 27.19 | 25,980 | +0.36(+1.35%) |
Nov 06, 2015 | 27.30 | 27.30 | 26.34 | 26.83 | 37,360 | +0.00(+0.00%) |
Nov 05, 2015 | 27.35 | 27.35 | 26.47 | 26.83 | 28,094 | -0.22(-0.80%) |
Nov 04, 2015 | 27.21 | 27.21 | 26.49 | 27.05 | 37,337 | +0.11(+0.40%) |
Nov 03, 2015 | 26.90 | 27.00 | 25.88 | 26.94 | 89,612 | +0.56(+2.12%) |
Nov 02, 2015 | 25.42 | 26.38 | 25.02 | 26.38 | 58,556 | +1.38(+5.53%) |
Oct 30, 2015 | 25.50 | 25.50 | 24.79 | 25.00 | 24,606 | -0.22(-0.86%) |
Oct 29, 2015 | 25.96 | 26.05 | 25.19 | 25.21 | 32,280 | -0.58(-2.24%) |
Oct 28, 2015 | 25.51 | 25.79 | 24.64 | 25.79 | 54,429 | +0.75(+3.00%) |
Oct 27, 2015 | 24.73 | 25.04 | 24.50 | 25.04 | 32,642 | +0.45(+1.84%) |
Oct 26, 2015 | 24.79 | 24.86 | 24.11 | 24.59 | 18,485 | +0.14(+0.55%) |
Oct 23, 2015 | 24.18 | 24.50 | 24.02 | 24.46 | 29,447 | +0.63(+2.66%) |
Oct 22, 2015 | 24.10 | 24.25 | 23.42 | 23.82 | 26,155 | +0.12(+0.50%) |
Oct 21, 2015 | 23.99 | 24.33 | 23.18 | 23.70 | 53,074 | -0.22(-0.91%) |
Oct 20, 2015 | 24.76 | 24.77 | 23.75 | 23.92 | 71,762 | -0.67(-2.72%) |
Oct 19, 2015 | 24.59 | 25.19 | 23.75 | 24.59 | 119,935 | +0.20(+0.82%) |
Oct 16, 2015 | 24.68 | 24.76 | 24.09 | 24.39 | 235,134 | -1.83(-6.97%) |
Oct 15, 2015 | 23.37 | 26.22 | 23.15 | 26.22 | 149,008 | +3.54(+15.58%) |