Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 26.63 | 30.15 | 26.63 | 30.15 | 149,445 | +3.34(+12.46%) |
Feb 26, 2016 | 27.35 | 27.53 | 25.45 | 26.81 | 99,585 | +1.35(+5.32%) |
Feb 25, 2016 | 23.56 | 25.45 | 22.84 | 25.45 | 131,970 | +1.26(+5.22%) |
Feb 24, 2016 | 22.93 | 24.46 | 22.57 | 24.19 | 148,834 | +0.90(+3.88%) |
Feb 23, 2016 | 24.82 | 25.09 | 23.20 | 23.29 | 283,510 | -1.44(-5.84%) |
Feb 22, 2016 | 25.00 | 25.82 | 24.28 | 24.73 | 138,534 | +0.45(+1.86%) |
Feb 19, 2016 | 27.17 | 27.17 | 24.10 | 24.28 | 107,331 | -3.16(-11.51%) |
Feb 18, 2016 | 27.98 | 28.43 | 26.63 | 27.44 | 102,128 | +0.00(+0.00%) |
Feb 17, 2016 | 26.18 | 28.43 | 26.00 | 27.44 | 79,540 | +1.71(+6.67%) |
Feb 16, 2016 | 27.08 | 27.35 | 24.19 | 25.72 | 73,460 | -1.17(-4.36%) |
Feb 12, 2016 | 26.54 | 26.90 | 26.90 | 26.90 | 72,953 | +1.71(+6.81%) |
Feb 11, 2016 | 25.09 | 25.63 | 24.19 | 25.18 | 112,988 | -0.90(-3.46%) |
Feb 10, 2016 | 24.01 | 26.45 | 23.20 | 26.09 | 124,703 | +2.17(+9.06%) |
Feb 09, 2016 | 24.55 | 25.27 | 22.75 | 23.92 | 94,404 | -1.53(-6.03%) |
Feb 08, 2016 | 26.81 | 27.71 | 24.91 | 25.45 | 106,671 | -2.26(-8.14%) |
Feb 05, 2016 | 27.62 | 29.70 | 27.17 | 27.71 | 112,111 | +0.00(+0.00%) |
Feb 04, 2016 | 28.97 | 29.52 | 27.30 | 27.71 | 106,507 | -0.72(-2.54%) |
Feb 03, 2016 | 27.53 | 28.79 | 25.54 | 28.43 | 92,763 | +2.26(+8.62%) |
Feb 02, 2016 | 26.99 | 27.62 | 25.45 | 26.18 | 68,882 | -1.53(-5.54%) |
Feb 01, 2016 | 28.61 | 28.62 | 27.08 | 27.71 | 105,558 | -2.08(-6.97%) |
Jan 29, 2016 | 28.70 | 30.15 | 28.61 | 29.79 | 115,084 | +1.35(+4.76%) |
Jan 28, 2016 | 28.16 | 28.79 | 27.08 | 28.43 | 115,401 | +1.71(+6.42%) |
Jan 27, 2016 | 24.28 | 27.17 | 24.28 | 26.72 | 186,724 | +1.62(+6.47%) |
Jan 26, 2016 | 26.09 | 26.72 | 23.65 | 25.09 | 172,823 | -0.36(-1.42%) |
Jan 25, 2016 | 26.81 | 27.98 | 24.91 | 25.45 | 150,547 | -1.53(-5.69%) |
Jan 22, 2016 | 26.90 | 27.98 | 25.82 | 26.99 | 218,442 | +2.35(+9.52%) |
Jan 21, 2016 | 22.57 | 24.82 | 21.84 | 24.64 | 562,782 | +1.17(+5.00%) |
Jan 20, 2016 | 22.48 | 23.65 | 17.96 | 23.47 | 259,241 | +0.45(+1.96%) |
Jan 19, 2016 | 26.18 | 26.45 | 22.66 | 23.02 | 171,656 | -3.16(-12.07%) |
Jan 15, 2016 | 25.63 | 26.18 | 26.18 | 26.18 | 177,149 | -1.08(-3.97%) |
Jan 14, 2016 | 28.25 | 28.70 | 26.27 | 27.26 | 135,446 | +0.27(+1.00%) |
Jan 13, 2016 | 28.43 | 28.97 | 26.18 | 26.99 | 104,880 | -0.54(-1.97%) |
Jan 12, 2016 | 31.05 | 31.05 | 26.27 | 27.53 | 161,486 | -2.35(-7.85%) |
Jan 11, 2016 | 29.70 | 31.05 | 28.70 | 29.88 | 113,315 | -0.36(-1.19%) |
Jan 08, 2016 | 31.86 | 31.86 | 29.97 | 30.24 | 97,247 | -0.18(-0.59%) |
Jan 07, 2016 | 30.33 | 31.41 | 29.52 | 30.42 | 156,734 | -1.17(-3.71%) |
Jan 06, 2016 | 32.22 | 32.86 | 28.79 | 31.59 | 135,151 | -2.89(-8.38%) |
Jan 05, 2016 | 34.84 | 34.84 | 33.40 | 34.48 | 73,611 | -0.54(-1.55%) |
Jan 04, 2016 | 35.02 | 35.74 | 33.85 | 35.02 | 109,815 | +0.18(+0.52%) |
Dec 31, 2015 | 34.30 | 34.84 | 34.84 | 34.84 | 93,194 | +0.00(+0.00%) |
Dec 30, 2015 | 34.93 | 36.47 | 33.94 | 34.84 | 82,649 | -1.17(-3.26%) |
Dec 29, 2015 | 37.55 | 38.09 | 35.51 | 36.01 | 107,532 | +0.09(+0.25%) |
Dec 28, 2015 | 35.38 | 36.56 | 34.93 | 35.92 | 78,163 | -0.90(-2.45%) |
Dec 24, 2015 | 37.46 | 36.83 | 36.83 | 36.83 | 62,949 | -0.45(-1.21%) |
Dec 23, 2015 | 34.75 | 37.28 | 34.19 | 37.28 | 159,520 | +3.79(+11.32%) |
Dec 22, 2015 | 31.86 | 34.21 | 30.33 | 33.49 | 143,492 | +1.26(+3.92%) |
Dec 21, 2015 | 33.85 | 34.93 | 31.59 | 32.22 | 237,010 | -1.72(-5.05%) |
Dec 18, 2015 | 36.92 | 37.82 | 33.13 | 33.94 | 932,925 | -3.25(-8.74%) |
Dec 17, 2015 | 36.56 | 37.55 | 33.40 | 37.19 | 170,246 | +1.26(+3.52%) |
Dec 16, 2015 | 37.01 | 37.64 | 35.02 | 35.92 | 249,274 | -0.72(-1.97%) |
Dec 15, 2015 | 36.01 | 37.91 | 34.93 | 36.65 | 193,698 | +0.99(+2.78%) |
Dec 14, 2015 | 38.36 | 39.13 | 35.11 | 35.65 | 195,483 | -3.43(-8.78%) |
Dec 11, 2015 | 39.44 | 39.54 | 37.46 | 39.08 | 206,841 | -0.45(-1.14%) |
Dec 10, 2015 | 36.20 | 39.72 | 36.20 | 39.54 | 208,998 | +2.08(+5.54%) |
Dec 09, 2015 | 36.92 | 39.26 | 35.92 | 37.46 | 260,121 | +1.08(+2.98%) |
Dec 08, 2015 | 31.86 | 36.69 | 31.40 | 36.38 | 261,854 | +3.16(+9.51%) |
Dec 07, 2015 | 38.09 | 39.17 | 32.49 | 33.22 | 328,306 | -6.23(-15.79%) |
Dec 04, 2015 | 42.06 | 43.60 | 38.99 | 39.44 | 269,704 | -3.79(-8.77%) |
Dec 03, 2015 | 44.59 | 45.13 | 42.65 | 43.24 | 108,452 | -0.09(-0.21%) |
Dec 02, 2015 | 44.05 | 44.32 | 42.15 | 43.33 | 142,692 | -1.35(-3.03%) |