Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 15.20 | 15.59 | 14.50 | 14.56 | 557,429 | -0.55(-3.64%) |
Feb 26, 2016 | 14.68 | 15.29 | 14.10 | 15.11 | 314,401 | +0.59(+4.06%) |
Feb 25, 2016 | 14.64 | 15.17 | 14.24 | 14.52 | 260,904 | -0.11(-0.75%) |
Feb 24, 2016 | 14.25 | 14.70 | 13.59 | 14.63 | 255,507 | +0.24(+1.67%) |
Feb 23, 2016 | 14.57 | 14.99 | 14.38 | 14.39 | 244,031 | -0.25(-1.71%) |
Feb 22, 2016 | 15.00 | 15.27 | 14.26 | 14.64 | 193,074 | -0.31(-2.07%) |
Feb 19, 2016 | 14.40 | 15.09 | 13.98 | 14.95 | 207,236 | +0.50(+3.46%) |
Feb 18, 2016 | 14.91 | 14.95 | 14.27 | 14.45 | 322,269 | -0.56(-3.73%) |
Feb 17, 2016 | 15.07 | 15.40 | 14.88 | 15.01 | 280,877 | +0.04(+0.27%) |
Feb 16, 2016 | 14.50 | 15.21 | 14.50 | 14.97 | 265,645 | +0.66(+4.61%) |
Feb 12, 2016 | 14.24 | 14.31 | 14.31 | 14.31 | 187,800 | +0.30(+2.14%) |
Feb 11, 2016 | 13.25 | 14.46 | 12.99 | 14.01 | 312,423 | +0.47(+3.47%) |
Feb 10, 2016 | 13.32 | 14.10 | 13.03 | 13.54 | 244,107 | +0.39(+2.97%) |
Feb 09, 2016 | 12.35 | 13.07 | 11.94 | 13.15 | 234,955 | +0.51(+4.03%) |
Feb 08, 2016 | 14.12 | 14.40 | 12.17 | 12.64 | 432,041 | -1.74(-12.10%) |
Feb 05, 2016 | 15.39 | 15.61 | 14.30 | 14.38 | 332,916 | -1.21(-7.76%) |
Feb 04, 2016 | 14.99 | 16.10 | 14.79 | 15.59 | 320,483 | +0.61(+4.07%) |
Feb 03, 2016 | 15.38 | 15.50 | 13.95 | 14.98 | 312,601 | -0.20(-1.32%) |
Feb 02, 2016 | 14.76 | 15.27 | 14.45 | 15.18 | 542,696 | +0.32(+2.15%) |
Feb 01, 2016 | 14.77 | 15.28 | 14.06 | 14.86 | 485,069 | +0.38(+2.62%) |
Jan 29, 2016 | 15.00 | 15.33 | 14.34 | 14.48 | 297,614 | -0.62(-4.11%) |
Jan 28, 2016 | 16.61 | 16.64 | 14.59 | 15.10 | 323,575 | -1.27(-7.76%) |
Jan 27, 2016 | 17.51 | 17.70 | 16.14 | 16.37 | 306,647 | -1.14(-6.51%) |
Jan 26, 2016 | 18.05 | 18.27 | 16.73 | 17.51 | 315,464 | -0.18(-1.02%) |
Jan 25, 2016 | 18.34 | 18.88 | 17.56 | 17.69 | 397,265 | -0.70(-3.81%) |
Jan 22, 2016 | 20.13 | 20.50 | 17.66 | 18.39 | 497,357 | -1.21(-6.17%) |
Jan 21, 2016 | 20.31 | 20.92 | 19.52 | 19.60 | 716,777 | -0.77(-3.78%) |
Jan 20, 2016 | 18.30 | 20.95 | 18.08 | 20.37 | 314,849 | +1.00(+5.16%) |
Jan 19, 2016 | 20.76 | 20.91 | 18.42 | 19.37 | 313,880 | -1.32(-6.38%) |
Jan 15, 2016 | 20.61 | 20.69 | 20.69 | 20.69 | 231,200 | -0.79(-3.68%) |
Jan 14, 2016 | 21.24 | 21.98 | 19.33 | 21.48 | 654,328 | +0.54(+2.58%) |
Jan 13, 2016 | 22.94 | 23.06 | 20.68 | 20.94 | 300,348 | -1.86(-8.16%) |
Jan 12, 2016 | 22.67 | 23.37 | 22.04 | 22.80 | 332,709 | +0.50(+2.24%) |
Jan 11, 2016 | 23.51 | 23.88 | 20.69 | 22.30 | 472,221 | -1.29(-5.47%) |
Jan 08, 2016 | 23.90 | 24.10 | 23.13 | 23.59 | 346,985 | -0.24(-1.01%) |
Jan 07, 2016 | 24.31 | 24.69 | 23.22 | 23.83 | 223,251 | -0.98(-3.95%) |
Jan 06, 2016 | 25.76 | 26.20 | 24.02 | 24.81 | 246,833 | -1.49(-5.67%) |
Jan 05, 2016 | 26.79 | 27.01 | 25.69 | 26.30 | 313,733 | -0.44(-1.65%) |
Jan 04, 2016 | 27.11 | 27.38 | 25.58 | 26.74 | 362,330 | -1.40(-4.98%) |
Dec 31, 2015 | 28.68 | 28.14 | 28.14 | 28.14 | 192,700 | -0.81(-2.80%) |
Dec 30, 2015 | 28.82 | 29.70 | 28.01 | 28.95 | 309,811 | -0.17(-0.58%) |
Dec 29, 2015 | 28.03 | 29.20 | 27.75 | 29.12 | 183,997 | +0.95(+3.37%) |
Dec 28, 2015 | 28.20 | 28.81 | 27.00 | 28.17 | 472,141 | +0.45(+1.62%) |
Dec 24, 2015 | 28.14 | 27.72 | 27.72 | 27.72 | 96,500 | -0.70(-2.46%) |
Dec 23, 2015 | 27.01 | 28.50 | 26.86 | 28.42 | 262,270 | +1.44(+5.34%) |
Dec 22, 2015 | 29.65 | 30.20 | 26.75 | 26.98 | 323,967 | -2.67(-9.01%) |
Dec 21, 2015 | 29.41 | 29.94 | 28.75 | 29.65 | 248,474 | +0.09(+0.30%) |
Dec 18, 2015 | 31.51 | 31.68 | 29.50 | 29.56 | 2,984,540 | -2.18(-6.87%) |
Dec 17, 2015 | 33.61 | 34.05 | 31.68 | 31.74 | 482,536 | -1.89(-5.62%) |
Dec 16, 2015 | 31.24 | 34.95 | 31.24 | 33.63 | 795,345 | +2.49(+8.00%) |
Dec 15, 2015 | 31.12 | 31.59 | 30.62 | 31.14 | 468,735 | -0.07(-0.22%) |
Dec 14, 2015 | 29.99 | 31.57 | 29.86 | 31.21 | 495,879 | +1.28(+4.28%) |
Dec 11, 2015 | 29.70 | 30.45 | 29.29 | 29.93 | 320,516 | -0.23(-0.76%) |
Dec 10, 2015 | 28.90 | 30.47 | 28.82 | 30.16 | 245,220 | +0.99(+3.39%) |
Dec 09, 2015 | 30.88 | 31.39 | 29.02 | 29.17 | 290,019 | -1.91(-6.15%) |
Dec 08, 2015 | 29.37 | 31.29 | 29.33 | 31.08 | 441,350 | +1.43(+4.82%) |
Dec 07, 2015 | 30.09 | 30.28 | 28.89 | 29.65 | 440,197 | -0.30(-1.00%) |
Dec 04, 2015 | 29.81 | 30.41 | 29.55 | 29.95 | 221,972 | +0.16(+0.54%) |
Dec 03, 2015 | 29.72 | 30.52 | 29.41 | 29.79 | 309,118 | +0.10(+0.34%) |
Dec 02, 2015 | 29.25 | 29.99 | 29.11 | 29.69 | 251,986 | +0.24(+0.81%) |