Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 23.31 | 23.95 | 23.03 | 23.24 | 36,738 | +0.26(+1.12%) |
Feb 26, 2016 | 22.77 | 23.59 | 22.72 | 22.98 | 51,455 | +0.85(+3.82%) |
Feb 25, 2016 | 22.16 | 22.35 | 21.88 | 22.14 | 61,352 | -0.19(-0.84%) |
Feb 24, 2016 | 21.34 | 22.63 | 20.80 | 22.33 | 62,237 | +0.49(+2.26%) |
Feb 23, 2016 | 22.44 | 22.80 | 21.74 | 21.83 | 62,063 | -0.66(-2.92%) |
Feb 22, 2016 | 21.22 | 22.54 | 21.17 | 22.49 | 72,543 | +1.97(+9.61%) |
Feb 19, 2016 | 20.52 | 20.59 | 19.78 | 20.52 | 49,089 | -0.14(-0.68%) |
Feb 18, 2016 | 20.64 | 20.92 | 19.98 | 20.66 | 115,960 | +0.49(+2.44%) |
Feb 17, 2016 | 18.85 | 20.28 | 18.66 | 20.17 | 129,057 | +2.25(+12.58%) |
Feb 16, 2016 | 17.17 | 18.09 | 17.01 | 17.91 | 94,609 | +1.49(+9.05%) |
Feb 12, 2016 | 16.00 | 16.43 | 16.43 | 16.43 | 140,650 | +0.81(+5.20%) |
Feb 11, 2016 | 15.86 | 16.54 | 15.12 | 15.61 | 100,427 | -0.72(-4.41%) |
Feb 10, 2016 | 16.83 | 17.06 | 16.11 | 16.33 | 157,991 | -0.34(-2.03%) |
Feb 09, 2016 | 17.57 | 17.93 | 16.38 | 16.67 | 138,529 | -1.73(-9.42%) |
Feb 08, 2016 | 21.04 | 21.07 | 18.16 | 18.41 | 148,208 | -3.24(-14.98%) |
Feb 05, 2016 | 22.96 | 23.00 | 21.22 | 21.65 | 57,906 | -1.31(-5.69%) |
Feb 04, 2016 | 22.28 | 23.73 | 21.79 | 22.96 | 141,757 | +0.77(+3.45%) |
Feb 03, 2016 | 22.26 | 22.42 | 21.04 | 22.19 | 112,466 | +0.36(+1.65%) |
Feb 02, 2016 | 21.45 | 22.04 | 20.68 | 21.83 | 137,255 | -0.79(-3.49%) |
Feb 01, 2016 | 23.03 | 23.03 | 22.08 | 22.62 | 49,366 | -0.65(-2.81%) |
Jan 29, 2016 | 22.62 | 23.54 | 22.56 | 23.27 | 55,828 | +0.92(+4.13%) |
Jan 28, 2016 | 22.13 | 22.37 | 21.43 | 22.35 | 111,378 | +1.76(+8.53%) |
Jan 27, 2016 | 21.00 | 21.56 | 20.26 | 20.59 | 109,129 | -0.61(-2.87%) |
Jan 26, 2016 | 19.60 | 21.20 | 19.42 | 21.20 | 153,187 | +1.98(+10.32%) |
Jan 25, 2016 | 19.35 | 20.93 | 19.04 | 19.22 | 77,047 | -0.59(-2.96%) |
Jan 22, 2016 | 17.98 | 20.01 | 17.87 | 19.80 | 213,777 | +2.73(+15.96%) |
Jan 21, 2016 | 16.49 | 17.55 | 16.49 | 17.08 | 246,782 | +0.38(+2.29%) |
Jan 20, 2016 | 17.93 | 17.93 | 15.68 | 16.70 | 207,828 | -2.05(-10.94%) |
Jan 19, 2016 | 21.04 | 21.04 | 18.36 | 18.75 | 130,243 | -1.98(-9.57%) |
Jan 15, 2016 | 21.00 | 20.73 | 20.73 | 20.73 | 103,102 | -1.24(-5.64%) |
Jan 14, 2016 | 21.18 | 22.01 | 20.14 | 21.97 | 112,292 | +0.83(+3.94%) |
Jan 13, 2016 | 23.12 | 23.41 | 21.02 | 21.13 | 83,287 | -1.76(-7.68%) |
Jan 12, 2016 | 24.22 | 24.85 | 22.10 | 22.89 | 91,774 | -0.99(-4.15%) |
Jan 11, 2016 | 25.62 | 25.73 | 23.57 | 23.88 | 82,450 | -1.64(-6.44%) |
Jan 08, 2016 | 25.69 | 26.25 | 25.12 | 25.53 | 109,037 | -0.05(-0.18%) |
Jan 07, 2016 | 26.32 | 26.86 | 25.57 | 25.57 | 124,931 | -1.31(-4.86%) |
Jan 06, 2016 | 28.07 | 28.50 | 26.50 | 26.88 | 72,668 | -1.80(-6.28%) |
Jan 05, 2016 | 29.13 | 29.13 | 28.25 | 28.68 | 106,681 | -0.32(-1.09%) |
Jan 04, 2016 | 27.74 | 29.18 | 27.74 | 29.00 | 133,483 | +0.45(+1.58%) |
Dec 31, 2015 | 26.63 | 28.55 | 28.55 | 28.55 | 265,545 | +1.71(+6.38%) |
Dec 30, 2015 | 26.92 | 28.03 | 26.59 | 26.83 | 251,632 | -0.32(-1.16%) |
Dec 29, 2015 | 28.46 | 28.63 | 26.88 | 27.15 | 229,298 | -0.86(-3.06%) |
Dec 28, 2015 | 29.06 | 29.25 | 27.33 | 28.01 | 150,522 | -1.58(-5.33%) |
Dec 24, 2015 | 29.38 | 29.58 | 29.58 | 29.58 | 109,360 | +0.29(+1.00%) |
Dec 23, 2015 | 27.62 | 29.54 | 27.29 | 29.29 | 205,093 | +3.04(+11.59%) |
Dec 22, 2015 | 24.15 | 27.26 | 24.15 | 26.25 | 195,012 | +2.19(+9.08%) |
Dec 21, 2015 | 23.48 | 24.22 | 23.43 | 24.06 | 182,868 | +0.47(+2.01%) |
Dec 18, 2015 | 23.73 | 24.15 | 23.39 | 23.59 | 169,536 | -0.34(-1.41%) |
Dec 17, 2015 | 24.31 | 24.78 | 23.88 | 23.93 | 174,624 | -0.36(-1.48%) |
Dec 16, 2015 | 24.27 | 24.87 | 23.88 | 24.29 | 193,474 | -0.18(-0.74%) |
Dec 15, 2015 | 24.90 | 25.08 | 23.86 | 24.47 | 187,496 | -0.11(-0.46%) |
Dec 14, 2015 | 24.85 | 24.92 | 23.95 | 24.58 | 211,409 | -0.59(-2.33%) |
Dec 11, 2015 | 26.02 | 26.38 | 24.99 | 25.17 | 186,888 | -1.73(-6.45%) |
Dec 10, 2015 | 25.98 | 27.22 | 25.78 | 26.90 | 258,737 | +0.79(+3.02%) |
Dec 09, 2015 | 25.37 | 26.79 | 25.37 | 26.11 | 188,125 | +1.08(+4.32%) |
Dec 08, 2015 | 23.91 | 26.52 | 23.79 | 25.03 | 191,773 | -0.56(-2.20%) |
Dec 07, 2015 | 28.14 | 28.14 | 24.85 | 25.60 | 198,702 | -3.18(-11.04%) |
Dec 04, 2015 | 29.85 | 29.85 | 28.64 | 28.77 | 146,894 | -1.37(-4.56%) |
Dec 03, 2015 | 30.91 | 31.25 | 30.08 | 30.15 | 120,016 | -1.01(-3.25%) |
Dec 02, 2015 | 32.38 | 32.42 | 31.07 | 31.16 | 121,063 | -1.44(-4.42%) |