Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 23.20 | 24.46 | 23.05 | 23.81 | 327,040 | +0.92(+4.02%) |
Feb 26, 2016 | 22.02 | 23.03 | 21.57 | 22.89 | 277,621 | +1.39(+6.47%) |
Feb 25, 2016 | 21.31 | 22.08 | 21.25 | 21.50 | 45,759 | +0.18(+0.84%) |
Feb 24, 2016 | 20.90 | 21.52 | 20.31 | 21.32 | 90,069 | +0.04(+0.19%) |
Feb 23, 2016 | 21.85 | 21.90 | 21.10 | 21.28 | 67,169 | -0.89(-4.01%) |
Feb 22, 2016 | 22.36 | 22.48 | 21.83 | 22.17 | 138,029 | +0.11(+0.50%) |
Feb 19, 2016 | 22.02 | 22.18 | 21.43 | 22.06 | 115,650 | +0.10(+0.46%) |
Feb 18, 2016 | 23.93 | 23.93 | 21.68 | 21.96 | 308,054 | -1.36(-5.83%) |
Feb 17, 2016 | 22.00 | 24.23 | 21.61 | 23.32 | 367,143 | +2.07(+9.74%) |
Feb 16, 2016 | 22.95 | 22.95 | 20.89 | 21.25 | 376,096 | +1.80(+9.25%) |
Feb 12, 2016 | 19.50 | 19.45 | 19.45 | 19.45 | 95,800 | +0.15(+0.78%) |
Feb 11, 2016 | 18.83 | 19.49 | 18.61 | 19.30 | 65,863 | -0.08(-0.41%) |
Feb 10, 2016 | 19.51 | 20.04 | 19.14 | 19.38 | 82,557 | +0.61(+3.25%) |
Feb 09, 2016 | 18.13 | 19.13 | 18.00 | 18.77 | 139,980 | -0.68(-3.50%) |
Feb 08, 2016 | 19.71 | 19.71 | 18.79 | 19.45 | 104,269 | -0.96(-4.70%) |
Feb 05, 2016 | 21.32 | 21.32 | 20.12 | 20.41 | 106,973 | -1.09(-5.07%) |
Feb 04, 2016 | 20.19 | 21.61 | 19.80 | 21.50 | 168,967 | +1.23(+6.07%) |
Feb 03, 2016 | 20.95 | 20.99 | 19.83 | 20.27 | 376,458 | -0.64(-3.06%) |
Feb 02, 2016 | 22.35 | 22.35 | 20.66 | 20.91 | 187,602 | -1.17(-5.30%) |
Feb 01, 2016 | 22.70 | 22.97 | 21.52 | 22.08 | 229,592 | -0.28(-1.25%) |
Jan 29, 2016 | 22.12 | 22.98 | 21.84 | 22.36 | 213,670 | +0.37(+1.68%) |
Jan 28, 2016 | 23.31 | 23.31 | 21.50 | 21.99 | 254,126 | -1.08(-4.68%) |
Jan 27, 2016 | 24.35 | 24.35 | 22.73 | 23.07 | 152,004 | -1.21(-4.98%) |
Jan 26, 2016 | 24.32 | 24.42 | 23.80 | 24.28 | 158,990 | +0.63(+2.66%) |
Jan 25, 2016 | 24.49 | 24.58 | 23.54 | 23.65 | 136,659 | -0.24(-1.00%) |
Jan 22, 2016 | 24.03 | 24.39 | 23.51 | 23.89 | 92,857 | +0.87(+3.78%) |
Jan 21, 2016 | 23.35 | 23.87 | 22.96 | 23.02 | 81,332 | -0.33(-1.41%) |
Jan 20, 2016 | 21.95 | 23.69 | 21.42 | 23.35 | 227,646 | +1.18(+5.32%) |
Jan 19, 2016 | 22.06 | 22.50 | 21.82 | 22.17 | 273,337 | -0.61(-2.68%) |
Jan 15, 2016 | 22.77 | 22.78 | 22.78 | 22.78 | 162,200 | -1.59(-6.52%) |
Jan 14, 2016 | 24.48 | 24.65 | 22.96 | 24.37 | 219,094 | +0.36(+1.50%) |
Jan 13, 2016 | 25.59 | 25.61 | 23.75 | 24.01 | 182,069 | -1.54(-6.03%) |
Jan 12, 2016 | 25.74 | 26.01 | 24.80 | 25.55 | 291,746 | +1.51(+6.28%) |
Jan 11, 2016 | 26.76 | 26.78 | 23.25 | 24.04 | 341,439 | -2.51(-9.45%) |
Jan 08, 2016 | 27.03 | 27.35 | 26.43 | 26.55 | 101,997 | -0.28(-1.04%) |
Jan 07, 2016 | 27.26 | 27.43 | 26.62 | 26.83 | 224,343 | -1.44(-5.09%) |
Jan 06, 2016 | 28.58 | 28.85 | 27.90 | 28.27 | 189,086 | -1.14(-3.88%) |
Jan 05, 2016 | 29.78 | 30.06 | 29.02 | 29.41 | 126,187 | -0.75(-2.49%) |
Jan 04, 2016 | 30.46 | 30.46 | 29.69 | 30.16 | 134,398 | -0.87(-2.80%) |
Dec 31, 2015 | 31.01 | 31.03 | 31.03 | 31.03 | 143,600 | -0.06(-0.19%) |
Dec 30, 2015 | 30.40 | 31.47 | 30.39 | 31.09 | 263,416 | +0.62(+2.03%) |
Dec 29, 2015 | 29.64 | 30.73 | 29.55 | 30.47 | 146,684 | +0.47(+1.57%) |
Dec 28, 2015 | 30.67 | 30.67 | 29.67 | 30.00 | 114,556 | -0.95(-3.07%) |
Dec 24, 2015 | 30.00 | 30.95 | 30.95 | 30.95 | 124,300 | +1.07(+3.58%) |
Dec 23, 2015 | 28.74 | 29.98 | 28.61 | 29.88 | 313,379 | +0.83(+2.86%) |
Dec 22, 2015 | 28.07 | 29.70 | 27.93 | 29.05 | 374,768 | +0.98(+3.49%) |
Dec 21, 2015 | 28.50 | 28.58 | 27.83 | 28.07 | 72,910 | +0.29(+1.04%) |
Dec 18, 2015 | 27.62 | 28.21 | 27.16 | 27.78 | 91,046 | -0.15(-0.54%) |
Dec 17, 2015 | 28.78 | 29.07 | 27.58 | 27.93 | 121,605 | -1.24(-4.25%) |
Dec 16, 2015 | 28.80 | 29.46 | 28.28 | 29.17 | 149,477 | +0.92(+3.26%) |
Dec 15, 2015 | 27.59 | 28.65 | 27.49 | 28.25 | 261,708 | +1.30(+4.82%) |
Dec 14, 2015 | 28.39 | 28.50 | 26.52 | 26.95 | 258,901 | -0.99(-3.54%) |
Dec 11, 2015 | 27.43 | 28.18 | 27.33 | 27.94 | 218,002 | -0.46(-1.62%) |
Dec 10, 2015 | 27.11 | 28.64 | 27.10 | 28.40 | 231,700 | +0.19(+0.67%) |
Dec 09, 2015 | 28.95 | 29.38 | 27.75 | 28.21 | 297,248 | -0.77(-2.66%) |
Dec 08, 2015 | 29.00 | 29.50 | 28.25 | 28.98 | 339,045 | +0.62(+2.19%) |
Dec 07, 2015 | 31.33 | 31.33 | 27.91 | 28.36 | 1,263,779 | -5.24(-15.60%) |
Dec 04, 2015 | 32.87 | 33.87 | 32.84 | 33.60 | 214,512 | +1.17(+3.61%) |
Dec 03, 2015 | 32.95 | 34.05 | 32.23 | 32.43 | 234,185 | +0.10(+0.31%) |
Dec 02, 2015 | 32.00 | 32.59 | 31.82 | 32.33 | 165,887 | +0.04(+0.12%) |