Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 27.11 | 30.70 | 27.11 | 30.70 | 146,772 | +3.40(+12.46%) |
Feb 26, 2016 | 27.85 | 28.03 | 25.92 | 27.30 | 97,803 | +1.38(+5.32%) |
Feb 25, 2016 | 23.99 | 25.92 | 23.25 | 25.92 | 129,610 | +1.29(+5.22%) |
Feb 24, 2016 | 23.34 | 24.91 | 22.98 | 24.63 | 146,172 | +0.92(+3.88%) |
Feb 23, 2016 | 25.27 | 25.55 | 23.62 | 23.71 | 278,439 | -1.47(-5.84%) |
Feb 22, 2016 | 25.46 | 26.29 | 24.72 | 25.18 | 136,056 | +0.46(+1.86%) |
Feb 19, 2016 | 27.66 | 27.66 | 24.54 | 24.72 | 105,411 | -3.22(-11.51%) |
Feb 18, 2016 | 28.49 | 28.95 | 27.11 | 27.94 | 100,302 | +0.00(+0.00%) |
Feb 17, 2016 | 26.65 | 28.95 | 26.47 | 27.94 | 78,117 | +1.75(+6.67%) |
Feb 16, 2016 | 27.57 | 27.85 | 24.63 | 26.19 | 72,146 | -1.19(-4.36%) |
Feb 12, 2016 | 27.02 | 27.39 | 27.39 | 27.39 | 71,648 | +1.75(+6.81%) |
Feb 11, 2016 | 25.55 | 26.10 | 24.63 | 25.64 | 110,967 | -0.92(-3.46%) |
Feb 10, 2016 | 24.45 | 26.93 | 23.62 | 26.56 | 122,473 | +2.21(+9.06%) |
Feb 09, 2016 | 25.00 | 25.73 | 23.16 | 24.36 | 92,715 | -1.56(-6.03%) |
Feb 08, 2016 | 27.30 | 28.22 | 25.37 | 25.92 | 104,763 | -2.30(-8.14%) |
Feb 05, 2016 | 28.12 | 30.24 | 27.66 | 28.22 | 110,106 | +0.00(+0.00%) |
Feb 04, 2016 | 29.50 | 30.05 | 27.80 | 28.22 | 104,602 | -0.74(-2.54%) |
Feb 03, 2016 | 28.03 | 29.32 | 26.01 | 28.95 | 91,103 | +2.30(+8.62%) |
Feb 02, 2016 | 27.48 | 28.12 | 25.92 | 26.65 | 67,650 | -1.56(-5.54%) |
Feb 01, 2016 | 29.13 | 29.14 | 27.57 | 28.22 | 103,670 | -2.11(-6.97%) |
Jan 29, 2016 | 29.23 | 30.70 | 29.13 | 30.33 | 113,026 | +1.38(+4.76%) |
Jan 28, 2016 | 28.67 | 29.32 | 27.57 | 28.95 | 113,337 | +1.75(+6.42%) |
Jan 27, 2016 | 24.72 | 27.66 | 24.72 | 27.20 | 183,384 | +1.65(+6.47%) |
Jan 26, 2016 | 26.56 | 27.20 | 24.08 | 25.55 | 169,732 | -0.37(-1.42%) |
Jan 25, 2016 | 27.30 | 28.49 | 25.37 | 25.92 | 147,854 | -1.56(-5.69%) |
Jan 22, 2016 | 27.39 | 28.49 | 26.29 | 27.48 | 214,535 | +2.39(+9.52%) |
Jan 21, 2016 | 22.98 | 25.27 | 22.24 | 25.09 | 552,716 | +1.19(+5.00%) |
Jan 20, 2016 | 22.88 | 24.08 | 18.29 | 23.90 | 254,604 | +0.46(+1.96%) |
Jan 19, 2016 | 26.65 | 26.93 | 23.07 | 23.44 | 168,585 | -3.22(-12.07%) |
Jan 15, 2016 | 26.10 | 26.65 | 26.65 | 26.65 | 173,980 | -1.10(-3.97%) |
Jan 14, 2016 | 28.77 | 29.23 | 26.74 | 27.76 | 133,023 | +0.28(+1.00%) |
Jan 13, 2016 | 28.95 | 29.50 | 26.65 | 27.48 | 103,004 | -0.55(-1.97%) |
Jan 12, 2016 | 31.62 | 31.62 | 26.74 | 28.03 | 158,597 | -2.39(-7.86%) |
Jan 11, 2016 | 30.24 | 31.62 | 29.23 | 30.42 | 111,288 | -0.37(-1.19%) |
Jan 08, 2016 | 32.44 | 32.44 | 30.51 | 30.79 | 95,507 | -0.18(-0.59%) |
Jan 07, 2016 | 30.88 | 31.98 | 30.05 | 30.97 | 153,931 | -1.19(-3.71%) |
Jan 06, 2016 | 32.81 | 33.45 | 29.32 | 32.17 | 132,733 | -2.94(-8.38%) |
Jan 05, 2016 | 35.48 | 35.48 | 34.01 | 35.11 | 72,294 | -0.55(-1.55%) |
Jan 04, 2016 | 35.66 | 36.40 | 34.47 | 35.66 | 107,850 | +0.18(+0.52%) |
Dec 31, 2015 | 34.92 | 35.48 | 35.48 | 35.48 | 91,527 | +0.00(+0.00%) |
Dec 30, 2015 | 35.57 | 37.13 | 34.56 | 35.48 | 81,170 | -1.19(-3.26%) |
Dec 29, 2015 | 38.23 | 38.78 | 36.16 | 36.67 | 105,609 | +0.09(+0.25%) |
Dec 28, 2015 | 36.03 | 37.22 | 35.57 | 36.58 | 76,765 | -0.92(-2.45%) |
Dec 24, 2015 | 38.14 | 37.50 | 37.50 | 37.50 | 61,823 | -0.46(-1.21%) |
Dec 23, 2015 | 35.38 | 37.96 | 34.81 | 37.96 | 156,667 | +3.86(+11.32%) |
Dec 22, 2015 | 32.44 | 34.83 | 30.88 | 34.10 | 140,925 | +1.29(+3.92%) |
Dec 21, 2015 | 34.47 | 35.57 | 32.17 | 32.81 | 232,771 | -1.75(-5.05%) |
Dec 18, 2015 | 37.59 | 38.51 | 33.73 | 34.56 | 916,239 | -3.31(-8.74%) |
Dec 17, 2015 | 37.22 | 38.23 | 34.01 | 37.87 | 167,201 | +1.29(+3.52%) |
Dec 16, 2015 | 37.68 | 38.33 | 35.66 | 36.58 | 244,815 | -0.74(-1.97%) |
Dec 15, 2015 | 36.67 | 38.60 | 35.57 | 37.31 | 190,233 | +1.01(+2.78%) |
Dec 14, 2015 | 39.06 | 39.84 | 35.75 | 36.30 | 191,987 | -3.49(-8.78%) |
Dec 11, 2015 | 40.16 | 40.26 | 38.14 | 39.80 | 203,141 | -0.46(-1.14%) |
Dec 10, 2015 | 36.85 | 40.44 | 36.85 | 40.26 | 205,260 | +2.11(+5.54%) |
Dec 09, 2015 | 37.59 | 39.98 | 36.58 | 38.14 | 255,468 | +1.10(+2.98%) |
Dec 08, 2015 | 32.44 | 37.36 | 31.97 | 37.04 | 257,170 | +3.22(+9.51%) |
Dec 07, 2015 | 38.78 | 39.89 | 33.09 | 33.82 | 322,434 | -6.34(-15.79%) |
Dec 04, 2015 | 42.83 | 44.39 | 39.70 | 40.16 | 264,880 | -3.86(-8.77%) |
Dec 03, 2015 | 45.40 | 45.95 | 43.43 | 44.02 | 106,513 | -0.09(-0.21%) |
Dec 02, 2015 | 44.85 | 45.13 | 42.92 | 44.12 | 140,140 | -1.38(-3.03%) |