Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 20.11 | 20.73 | 20.11 | 20.27 | 102,824 | +0.10(+0.50%) |
Feb 26, 2016 | 20.39 | 20.58 | 20.07 | 20.17 | 157,710 | -0.15(-0.74%) |
Feb 25, 2016 | 21.53 | 21.67 | 20.03 | 20.32 | 241,259 | -0.82(-3.88%) |
Feb 24, 2016 | 20.22 | 21.23 | 20.00 | 21.14 | 241,168 | +0.79(+3.88%) |
Feb 23, 2016 | 19.85 | 20.40 | 19.55 | 20.35 | 320,009 | +0.45(+2.26%) |
Feb 22, 2016 | 20.18 | 20.19 | 19.81 | 19.90 | 181,655 | -0.12(-0.60%) |
Feb 19, 2016 | 19.96 | 20.15 | 19.60 | 20.02 | 215,760 | +0.02(+0.10%) |
Feb 18, 2016 | 19.68 | 20.39 | 19.47 | 20.00 | 217,481 | +0.44(+2.25%) |
Feb 17, 2016 | 19.37 | 20.25 | 19.29 | 19.56 | 245,876 | +0.30(+1.56%) |
Feb 16, 2016 | 18.80 | 19.29 | 18.38 | 19.26 | 259,439 | +0.95(+5.19%) |
Feb 12, 2016 | 19.59 | 18.31 | 18.31 | 18.31 | 433,500 | -1.48(-7.48%) |
Feb 11, 2016 | 19.35 | 20.23 | 18.88 | 19.79 | 834,094 | +1.46(+7.97%) |
Feb 10, 2016 | 17.69 | 18.59 | 17.47 | 18.33 | 366,917 | +0.87(+4.98%) |
Feb 09, 2016 | 16.62 | 17.84 | 16.43 | 17.46 | 400,052 | +0.62(+3.68%) |
Feb 08, 2016 | 17.49 | 17.57 | 16.45 | 16.84 | 466,731 | -1.10(-6.13%) |
Feb 05, 2016 | 21.82 | 21.82 | 17.07 | 17.94 | 633,980 | -3.92(-17.93%) |
Feb 04, 2016 | 21.75 | 22.07 | 21.50 | 21.86 | 134,202 | +0.08(+0.37%) |
Feb 03, 2016 | 22.20 | 22.20 | 21.23 | 21.78 | 163,126 | -0.10(-0.46%) |
Feb 02, 2016 | 21.75 | 22.11 | 21.30 | 21.88 | 172,535 | -0.14(-0.64%) |
Feb 01, 2016 | 21.56 | 22.32 | 21.32 | 22.02 | 92,534 | +0.36(+1.66%) |
Jan 29, 2016 | 20.74 | 21.76 | 20.70 | 21.66 | 154,332 | +0.95(+4.59%) |
Jan 28, 2016 | 21.33 | 21.49 | 20.61 | 20.71 | 193,723 | -0.50(-2.36%) |
Jan 27, 2016 | 21.58 | 21.70 | 21.16 | 21.21 | 85,845 | -0.39(-1.81%) |
Jan 26, 2016 | 21.35 | 21.90 | 20.89 | 21.60 | 205,196 | +0.29(+1.36%) |
Jan 25, 2016 | 21.90 | 22.16 | 21.22 | 21.31 | 104,733 | -0.67(-3.05%) |
Jan 22, 2016 | 21.81 | 22.30 | 21.48 | 21.98 | 215,340 | +0.59(+2.76%) |
Jan 21, 2016 | 22.21 | 22.35 | 21.31 | 21.39 | 239,207 | -0.90(-4.04%) |
Jan 20, 2016 | 22.10 | 22.64 | 21.31 | 22.29 | 367,766 | -0.07(-0.31%) |
Jan 19, 2016 | 23.07 | 23.33 | 22.11 | 22.36 | 281,156 | -0.51(-2.23%) |
Jan 15, 2016 | 22.03 | 22.87 | 22.87 | 22.87 | 163,600 | +0.21(+0.93%) |
Jan 14, 2016 | 22.10 | 23.06 | 21.82 | 22.66 | 227,362 | +0.62(+2.81%) |
Jan 13, 2016 | 23.42 | 23.59 | 21.82 | 22.04 | 227,054 | -1.38(-5.89%) |
Jan 12, 2016 | 24.18 | 24.33 | 23.30 | 23.42 | 106,469 | -0.65(-2.70%) |
Jan 11, 2016 | 24.15 | 24.17 | 23.71 | 24.07 | 113,878 | +0.07(+0.29%) |
Jan 08, 2016 | 24.24 | 24.31 | 23.66 | 24.00 | 94,299 | -0.12(-0.50%) |
Jan 07, 2016 | 24.27 | 24.66 | 23.72 | 24.12 | 145,892 | -0.65(-2.62%) |
Jan 06, 2016 | 24.87 | 25.38 | 24.73 | 24.77 | 138,146 | -0.41(-1.63%) |
Jan 05, 2016 | 25.74 | 25.81 | 25.09 | 25.18 | 138,828 | -0.50(-1.95%) |
Jan 04, 2016 | 25.95 | 25.95 | 24.92 | 25.68 | 183,808 | -0.69(-2.62%) |
Dec 31, 2015 | 26.50 | 26.37 | 26.37 | 26.37 | 181,000 | -0.31(-1.16%) |
Dec 30, 2015 | 26.98 | 27.00 | 26.42 | 26.68 | 64,180 | -0.28(-1.04%) |
Dec 29, 2015 | 27.20 | 27.36 | 26.80 | 26.96 | 94,558 | -0.14(-0.52%) |
Dec 28, 2015 | 27.36 | 27.57 | 26.85 | 27.10 | 258,614 | -0.41(-1.49%) |
Dec 24, 2015 | 27.59 | 27.51 | 27.51 | 27.51 | 64,300 | -0.30(-1.08%) |
Dec 23, 2015 | 27.08 | 27.85 | 26.88 | 27.81 | 121,564 | +0.84(+3.11%) |
Dec 22, 2015 | 26.75 | 27.00 | 26.60 | 26.97 | 48,991 | +0.22(+0.82%) |
Dec 21, 2015 | 27.00 | 27.00 | 26.24 | 26.75 | 93,684 | -0.11(-0.41%) |
Dec 18, 2015 | 27.51 | 27.90 | 26.66 | 26.86 | 191,994 | -0.76(-2.75%) |
Dec 17, 2015 | 27.60 | 28.10 | 27.12 | 27.62 | 161,166 | -0.01(-0.04%) |
Dec 16, 2015 | 27.55 | 27.93 | 27.34 | 27.63 | 121,895 | +0.06(+0.22%) |
Dec 15, 2015 | 27.89 | 27.89 | 27.32 | 27.57 | 158,211 | +0.19(+0.69%) |
Dec 14, 2015 | 27.34 | 27.81 | 27.18 | 27.38 | 183,644 | +0.00(+0.00%) |
Dec 11, 2015 | 27.65 | 27.96 | 27.20 | 27.38 | 147,579 | -0.61(-2.18%) |
Dec 10, 2015 | 27.14 | 28.44 | 27.00 | 27.99 | 145,030 | +0.92(+3.40%) |
Dec 09, 2015 | 26.68 | 27.29 | 26.16 | 27.07 | 282,235 | +0.78(+2.97%) |
Dec 08, 2015 | 25.67 | 26.34 | 25.36 | 26.29 | 85,433 | +0.38(+1.47%) |
Dec 07, 2015 | 26.95 | 26.99 | 25.81 | 25.91 | 75,454 | -1.12(-4.14%) |
Dec 04, 2015 | 27.30 | 27.41 | 26.86 | 27.03 | 67,351 | -0.28(-1.03%) |
Dec 03, 2015 | 27.83 | 28.20 | 27.13 | 27.31 | 137,053 | -0.41(-1.48%) |
Dec 02, 2015 | 27.41 | 28.32 | 27.31 | 27.72 | 73,642 | +0.24(+0.87%) |