Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 19.81 | 19.82 | 18.51 | 18.62 | 954,819 | -1.08(-5.48%) |
Feb 26, 2016 | 16.79 | 19.95 | 16.79 | 19.70 | 1,695,053 | +2.41(+13.94%) |
Feb 25, 2016 | 18.24 | 18.53 | 17.07 | 17.29 | 1,159,298 | -0.79(-4.37%) |
Feb 24, 2016 | 17.63 | 18.24 | 16.80 | 18.08 | 805,884 | +0.45(+2.55%) |
Feb 23, 2016 | 18.37 | 18.37 | 17.53 | 17.63 | 691,860 | -0.63(-3.45%) |
Feb 22, 2016 | 18.14 | 18.39 | 17.65 | 18.26 | 997,784 | +0.34(+1.90%) |
Feb 19, 2016 | 17.75 | 18.39 | 17.23 | 17.92 | 743,033 | +0.11(+0.62%) |
Feb 18, 2016 | 19.89 | 20.12 | 17.47 | 17.81 | 1,229,803 | -2.05(-10.32%) |
Feb 17, 2016 | 19.72 | 20.45 | 18.96 | 19.86 | 1,101,507 | +0.40(+2.06%) |
Feb 16, 2016 | 19.41 | 19.82 | 18.61 | 19.46 | 938,767 | +0.49(+2.58%) |
Feb 12, 2016 | 18.87 | 18.97 | 18.97 | 18.97 | 1,301,700 | +0.37(+1.99%) |
Feb 11, 2016 | 18.46 | 19.05 | 17.90 | 18.60 | 620,362 | -0.38(-2.00%) |
Feb 10, 2016 | 18.85 | 20.80 | 18.53 | 18.98 | 995,849 | +0.42(+2.26%) |
Feb 09, 2016 | 18.42 | 19.37 | 17.76 | 18.56 | 601,811 | -0.25(-1.33%) |
Feb 08, 2016 | 19.34 | 19.47 | 18.06 | 18.81 | 771,178 | -1.06(-5.33%) |
Feb 05, 2016 | 20.60 | 20.98 | 19.69 | 19.87 | 642,356 | -0.68(-3.31%) |
Feb 04, 2016 | 19.83 | 22.05 | 19.83 | 20.55 | 771,916 | +0.47(+2.34%) |
Feb 03, 2016 | 19.89 | 20.34 | 18.75 | 20.08 | 1,039,119 | +0.29(+1.47%) |
Feb 02, 2016 | 20.83 | 20.84 | 19.50 | 19.79 | 798,354 | -1.11(-5.31%) |
Feb 01, 2016 | 20.97 | 21.29 | 19.76 | 20.90 | 1,133,017 | -0.02(-0.10%) |
Jan 29, 2016 | 20.59 | 21.69 | 19.89 | 20.92 | 963,853 | +0.29(+1.41%) |
Jan 28, 2016 | 21.47 | 21.99 | 20.26 | 20.63 | 821,302 | -0.63(-2.96%) |
Jan 27, 2016 | 22.10 | 22.46 | 21.07 | 21.26 | 885,712 | -1.13(-5.05%) |
Jan 26, 2016 | 23.01 | 23.39 | 21.80 | 22.39 | 1,039,367 | -0.60(-2.61%) |
Jan 25, 2016 | 22.30 | 24.18 | 22.12 | 22.99 | 1,576,881 | +0.44(+1.95%) |
Jan 22, 2016 | 22.46 | 22.75 | 21.37 | 22.55 | 1,199,968 | +0.84(+3.87%) |
Jan 21, 2016 | 23.25 | 23.46 | 21.56 | 21.71 | 1,112,435 | -0.57(-2.56%) |
Jan 20, 2016 | 21.29 | 22.88 | 19.80 | 22.28 | 2,061,691 | +0.47(+2.15%) |
Jan 19, 2016 | 22.90 | 23.42 | 21.17 | 21.81 | 1,217,672 | -0.71(-3.15%) |
Jan 15, 2016 | 22.79 | 22.52 | 22.52 | 22.52 | 1,400,800 | -1.30(-5.46%) |
Jan 14, 2016 | 24.52 | 25.20 | 21.77 | 23.82 | 2,042,661 | -0.36(-1.49%) |
Jan 13, 2016 | 27.60 | 27.77 | 24.00 | 24.18 | 1,521,668 | -3.27(-11.91%) |
Jan 12, 2016 | 26.83 | 28.13 | 26.12 | 27.45 | 1,159,172 | +1.31(+5.01%) |
Jan 11, 2016 | 29.37 | 29.76 | 25.33 | 26.14 | 1,816,961 | -3.03(-10.39%) |
Jan 08, 2016 | 30.15 | 31.46 | 29.03 | 29.17 | 749,421 | -0.66(-2.21%) |
Jan 07, 2016 | 29.57 | 30.35 | 29.18 | 29.83 | 1,183,774 | -0.97(-3.15%) |
Jan 06, 2016 | 31.13 | 31.61 | 30.22 | 30.80 | 996,934 | -0.90(-2.84%) |
Jan 05, 2016 | 33.50 | 34.00 | 31.38 | 31.70 | 1,192,106 | -1.67(-5.00%) |
Jan 04, 2016 | 34.24 | 34.75 | 32.84 | 33.37 | 1,282,384 | -1.63(-4.66%) |
Dec 31, 2015 | 34.28 | 35.00 | 35.00 | 35.00 | 918,500 | +0.60(+1.74%) |
Dec 30, 2015 | 35.00 | 36.42 | 34.27 | 34.40 | 1,043,768 | -0.62(-1.77%) |
Dec 29, 2015 | 33.53 | 35.25 | 33.16 | 35.02 | 1,224,437 | +1.75(+5.26%) |
Dec 28, 2015 | 33.99 | 34.02 | 32.58 | 33.27 | 983,331 | -0.87(-2.55%) |
Dec 24, 2015 | 33.94 | 34.14 | 34.14 | 34.14 | 667,600 | +0.28(+0.83%) |
Dec 23, 2015 | 33.75 | 34.15 | 33.46 | 33.86 | 568,361 | +0.22(+0.65%) |
Dec 22, 2015 | 33.45 | 33.89 | 32.83 | 33.64 | 737,716 | +0.19(+0.57%) |
Dec 21, 2015 | 32.84 | 33.65 | 32.10 | 33.45 | 773,186 | +0.65(+1.98%) |
Dec 18, 2015 | 33.30 | 34.49 | 32.67 | 32.80 | 3,381,983 | -0.56(-1.68%) |
Dec 17, 2015 | 33.17 | 35.88 | 33.17 | 33.36 | 3,146,997 | +0.83(+2.55%) |
Dec 16, 2015 | 33.53 | 33.53 | 31.71 | 32.53 | 2,231,131 | -0.89(-2.66%) |
Dec 15, 2015 | 31.20 | 33.95 | 31.20 | 33.42 | 1,443,472 | +2.27(+7.29%) |
Dec 14, 2015 | 31.85 | 32.19 | 30.91 | 31.15 | 1,099,711 | -0.80(-2.50%) |
Dec 11, 2015 | 32.11 | 32.65 | 31.21 | 31.95 | 989,666 | -0.81(-2.47%) |
Dec 10, 2015 | 32.40 | 33.37 | 32.25 | 32.76 | 869,978 | +0.05(+0.15%) |
Dec 09, 2015 | 32.67 | 33.55 | 32.15 | 32.71 | 1,354,650 | -0.26(-0.79%) |
Dec 08, 2015 | 31.50 | 33.38 | 31.21 | 32.97 | 1,058,417 | +1.13(+3.55%) |
Dec 07, 2015 | 33.56 | 33.78 | 31.07 | 31.84 | 1,330,463 | -2.10(-6.19%) |
Dec 04, 2015 | 33.25 | 34.66 | 32.63 | 33.94 | 1,456,896 | +0.67(+2.01%) |
Dec 03, 2015 | 34.02 | 34.36 | 32.67 | 33.27 | 1,873,364 | -0.54(-1.60%) |
Dec 02, 2015 | 31.63 | 35.75 | 31.61 | 33.81 | 4,336,585 | +1.76(+5.49%) |