Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 19.10 | 19.60 | 17.95 | 18.34 | 47,530 | -0.59(-3.12%) |
Feb 26, 2016 | 17.21 | 19.00 | 15.66 | 18.93 | 30,526 | -0.02(-0.11%) |
Feb 25, 2016 | 18.82 | 19.77 | 18.74 | 18.95 | 55,944 | +0.35(+1.88%) |
Feb 24, 2016 | 18.00 | 19.99 | 17.80 | 18.60 | 59,265 | +0.59(+3.28%) |
Feb 23, 2016 | 17.16 | 18.64 | 17.16 | 18.01 | 122,615 | +1.25(+7.46%) |
Feb 22, 2016 | 15.40 | 16.91 | 15.33 | 16.76 | 56,585 | +1.47(+9.61%) |
Feb 19, 2016 | 15.09 | 15.42 | 14.51 | 15.29 | 22,798 | +0.17(+1.12%) |
Feb 18, 2016 | 15.61 | 16.09 | 15.04 | 15.12 | 23,839 | -0.53(-3.39%) |
Feb 17, 2016 | 18.95 | 19.50 | 14.44 | 15.65 | 125,582 | -3.13(-16.67%) |
Feb 16, 2016 | 19.51 | 19.51 | 18.00 | 18.78 | 49,922 | -0.67(-3.44%) |
Feb 12, 2016 | 20.28 | 19.45 | 19.45 | 19.45 | 17,500 | -0.45(-2.26%) |
Feb 11, 2016 | 19.90 | 21.29 | 19.90 | 19.90 | 11,025 | -0.22(-1.09%) |
Feb 10, 2016 | 20.04 | 21.50 | 19.91 | 20.12 | 17,250 | +0.52(+2.65%) |
Feb 09, 2016 | 20.17 | 20.39 | 19.54 | 19.60 | 11,300 | -0.86(-4.20%) |
Feb 08, 2016 | 21.40 | 22.27 | 20.24 | 20.46 | 17,684 | -1.08(-5.01%) |
Feb 05, 2016 | 22.62 | 22.87 | 21.54 | 21.54 | 30,851 | -0.43(-1.96%) |
Feb 04, 2016 | 21.95 | 22.26 | 20.94 | 21.97 | 16,938 | -0.03(-0.14%) |
Feb 03, 2016 | 22.27 | 22.27 | 21.54 | 22.00 | 3,983 | +0.07(+0.32%) |
Feb 02, 2016 | 21.34 | 22.39 | 21.30 | 21.93 | 11,490 | +0.28(+1.29%) |
Feb 01, 2016 | 22.26 | 22.26 | 21.02 | 21.65 | 31,347 | -0.58(-2.61%) |
Jan 29, 2016 | 21.05 | 22.51 | 20.90 | 22.23 | 43,430 | +1.29(+6.16%) |
Jan 28, 2016 | 21.27 | 21.81 | 20.70 | 20.94 | 26,356 | +0.06(+0.29%) |
Jan 27, 2016 | 22.16 | 22.30 | 20.73 | 20.88 | 28,090 | -0.96(-4.40%) |
Jan 26, 2016 | 20.24 | 22.25 | 19.39 | 21.84 | 38,876 | +1.69(+8.39%) |
Jan 25, 2016 | 22.24 | 22.24 | 19.98 | 20.15 | 28,478 | -1.85(-8.41%) |
Jan 22, 2016 | 22.85 | 23.97 | 21.60 | 22.00 | 40,870 | -0.56(-2.48%) |
Jan 21, 2016 | 21.30 | 23.08 | 20.02 | 22.56 | 30,995 | +1.51(+7.17%) |
Jan 20, 2016 | 19.69 | 21.73 | 19.41 | 21.05 | 36,546 | +1.07(+5.36%) |
Jan 19, 2016 | 20.50 | 21.64 | 19.03 | 19.98 | 34,067 | -0.44(-2.15%) |
Jan 15, 2016 | 20.53 | 20.42 | 20.42 | 20.42 | 49,500 | -0.73(-3.45%) |
Jan 14, 2016 | 19.95 | 21.30 | 19.41 | 21.15 | 30,721 | +0.97(+4.81%) |
Jan 13, 2016 | 20.46 | 20.86 | 19.23 | 20.18 | 60,983 | -0.25(-1.22%) |
Jan 12, 2016 | 19.72 | 20.69 | 18.27 | 20.43 | 70,616 | +0.99(+5.09%) |
Jan 11, 2016 | 25.35 | 25.35 | 16.50 | 19.44 | 95,802 | -4.06(-17.28%) |
Jan 08, 2016 | 23.98 | 24.42 | 23.51 | 23.50 | 19,834 | -0.48(-2.00%) |
Jan 07, 2016 | 25.09 | 26.06 | 23.80 | 23.98 | 27,542 | -1.70(-6.62%) |
Jan 06, 2016 | 27.22 | 27.68 | 25.36 | 25.68 | 41,218 | -1.69(-6.17%) |
Jan 05, 2016 | 26.36 | 27.72 | 24.32 | 27.37 | 42,777 | +0.98(+3.71%) |
Jan 04, 2016 | 26.86 | 27.93 | 25.06 | 26.39 | 60,017 | -0.55(-2.04%) |
Dec 31, 2015 | 25.85 | 26.94 | 26.94 | 26.94 | 45,200 | +1.35(+5.28%) |
Dec 30, 2015 | 23.68 | 26.81 | 23.68 | 25.59 | 37,760 | +1.50(+6.23%) |
Dec 29, 2015 | 29.00 | 29.00 | 23.29 | 24.09 | 77,119 | -4.69(-16.30%) |
Dec 28, 2015 | 28.97 | 28.97 | 28.32 | 28.78 | 15,792 | -0.21(-0.72%) |
Dec 24, 2015 | 28.59 | 28.99 | 28.99 | 28.99 | 6,000 | +0.30(+1.05%) |
Dec 23, 2015 | 30.00 | 30.00 | 28.40 | 28.69 | 26,320 | -0.59(-2.02%) |
Dec 22, 2015 | 29.24 | 29.49 | 28.92 | 29.28 | 31,522 | +0.14(+0.48%) |
Dec 21, 2015 | 28.72 | 30.00 | 28.36 | 29.14 | 76,970 | +0.46(+1.60%) |
Dec 18, 2015 | 28.41 | 29.75 | 27.50 | 28.68 | 873,350 | -0.24(-0.83%) |
Dec 17, 2015 | 26.26 | 33.88 | 26.26 | 28.92 | 183,692 | +2.95(+11.36%) |
Dec 16, 2015 | 21.00 | 25.97 | 20.80 | 25.97 | 104,938 | +3.94(+17.88%) |
Dec 15, 2015 | 22.45 | 23.14 | 21.01 | 22.03 | 59,033 | -0.64(-2.82%) |
Dec 14, 2015 | 21.85 | 24.75 | 21.56 | 22.67 | 59,297 | +0.62(+2.81%) |
Dec 11, 2015 | 21.43 | 22.43 | 20.57 | 22.05 | 63,398 | +0.61(+2.85%) |
Dec 10, 2015 | 21.15 | 22.43 | 20.32 | 21.44 | 33,142 | +0.44(+2.10%) |
Dec 09, 2015 | 20.86 | 22.39 | 20.11 | 21.00 | 32,056 | -0.10(-0.47%) |
Dec 08, 2015 | 21.45 | 21.84 | 20.44 | 21.10 | 72,533 | +0.08(+0.36%) |
Dec 07, 2015 | 21.19 | 22.20 | 19.80 | 21.02 | 62,184 | -0.11(-0.50%) |
Dec 04, 2015 | 20.37 | 21.84 | 20.00 | 21.13 | 18,954 | +0.58(+2.82%) |
Dec 03, 2015 | 21.30 | 22.45 | 19.79 | 20.55 | 74,410 | -0.85(-3.97%) |
Dec 02, 2015 | 23.13 | 23.42 | 21.11 | 21.40 | 56,990 | -1.84(-7.92%) |