Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 18.96 | 19.40 | 15.60 | 15.88 | 1,838,324 | -2.85(-15.22%) |
Feb 26, 2016 | 18.56 | 19.02 | 17.44 | 18.73 | 457,964 | +0.52(+2.86%) |
Feb 25, 2016 | 18.04 | 18.85 | 17.53 | 18.21 | 559,873 | +0.15(+0.83%) |
Feb 24, 2016 | 17.54 | 18.18 | 16.39 | 18.06 | 660,793 | +0.36(+2.03%) |
Feb 23, 2016 | 19.14 | 19.32 | 17.70 | 17.70 | 976,083 | -1.72(-8.86%) |
Feb 22, 2016 | 18.19 | 20.03 | 18.11 | 19.42 | 734,991 | +1.25(+6.88%) |
Feb 19, 2016 | 18.16 | 18.33 | 17.31 | 18.17 | 482,306 | -0.16(-0.87%) |
Feb 18, 2016 | 19.37 | 19.98 | 18.25 | 18.33 | 491,070 | -0.98(-5.08%) |
Feb 17, 2016 | 18.93 | 19.72 | 18.72 | 19.31 | 574,459 | +0.71(+3.82%) |
Feb 16, 2016 | 18.50 | 19.20 | 18.16 | 18.60 | 550,788 | +0.48(+2.65%) |
Feb 12, 2016 | 18.48 | 18.12 | 18.12 | 18.12 | 712,200 | +0.17(+0.95%) |
Feb 11, 2016 | 17.84 | 18.56 | 16.96 | 17.95 | 635,946 | -0.53(-2.87%) |
Feb 10, 2016 | 18.93 | 20.77 | 18.10 | 18.48 | 715,571 | -0.28(-1.49%) |
Feb 09, 2016 | 16.86 | 19.42 | 16.65 | 18.76 | 1,013,581 | +1.41(+8.13%) |
Feb 08, 2016 | 18.65 | 19.32 | 16.23 | 17.35 | 1,320,172 | -1.94(-10.06%) |
Feb 05, 2016 | 20.63 | 21.18 | 19.02 | 19.29 | 601,303 | -1.51(-7.26%) |
Feb 04, 2016 | 19.64 | 21.25 | 19.38 | 20.80 | 442,302 | +0.96(+4.84%) |
Feb 03, 2016 | 20.26 | 20.62 | 18.02 | 19.84 | 905,055 | -0.21(-1.05%) |
Feb 02, 2016 | 20.97 | 21.15 | 19.83 | 20.05 | 657,325 | -1.27(-5.96%) |
Feb 01, 2016 | 20.90 | 21.68 | 19.92 | 21.32 | 670,445 | +0.33(+1.57%) |
Jan 29, 2016 | 20.83 | 22.00 | 20.41 | 20.99 | 498,050 | +0.30(+1.45%) |
Jan 28, 2016 | 23.38 | 23.49 | 20.37 | 20.69 | 682,172 | -2.07(-9.09%) |
Jan 27, 2016 | 23.58 | 23.70 | 22.41 | 22.76 | 963,605 | -0.79(-3.35%) |
Jan 26, 2016 | 23.80 | 24.05 | 21.93 | 23.55 | 692,529 | +0.10(+0.43%) |
Jan 25, 2016 | 23.02 | 24.05 | 21.83 | 23.45 | 948,058 | +0.18(+0.77%) |
Jan 22, 2016 | 21.47 | 23.40 | 20.33 | 23.27 | 889,757 | +2.37(+11.34%) |
Jan 21, 2016 | 20.38 | 21.99 | 19.69 | 20.90 | 865,541 | +0.48(+2.35%) |
Jan 20, 2016 | 18.79 | 21.00 | 18.07 | 20.42 | 873,143 | +1.14(+5.91%) |
Jan 19, 2016 | 22.41 | 22.89 | 16.75 | 19.28 | 2,253,250 | -3.43(-15.10%) |
Jan 15, 2016 | 21.48 | 22.71 | 22.71 | 22.71 | 914,700 | -0.51(-2.20%) |
Jan 14, 2016 | 22.82 | 23.71 | 20.97 | 23.22 | 1,247,109 | +0.74(+3.29%) |
Jan 13, 2016 | 23.97 | 24.37 | 22.10 | 22.48 | 548,161 | -1.31(-5.51%) |
Jan 12, 2016 | 22.90 | 24.64 | 22.54 | 23.79 | 687,928 | +1.38(+6.16%) |
Jan 11, 2016 | 23.67 | 24.05 | 21.40 | 22.41 | 783,685 | -1.21(-5.12%) |
Jan 08, 2016 | 25.33 | 25.84 | 23.50 | 23.62 | 655,933 | -1.30(-5.22%) |
Jan 07, 2016 | 26.56 | 27.13 | 24.78 | 24.92 | 965,285 | -2.56(-9.32%) |
Jan 06, 2016 | 26.85 | 28.10 | 26.42 | 27.48 | 768,568 | -0.10(-0.36%) |
Jan 05, 2016 | 24.94 | 27.88 | 24.94 | 27.58 | 701,608 | +2.52(+10.06%) |
Jan 04, 2016 | 26.09 | 26.68 | 24.52 | 25.06 | 983,268 | -1.64(-6.14%) |
Dec 31, 2015 | 27.93 | 26.70 | 26.70 | 26.70 | 937,100 | -1.34(-4.78%) |
Dec 30, 2015 | 29.04 | 29.38 | 27.89 | 28.04 | 503,331 | -1.30(-4.43%) |
Dec 29, 2015 | 28.95 | 29.99 | 27.81 | 29.34 | 736,762 | +0.61(+2.12%) |
Dec 28, 2015 | 27.54 | 29.08 | 26.89 | 28.73 | 518,091 | +1.10(+3.98%) |
Dec 24, 2015 | 27.28 | 27.63 | 27.63 | 27.63 | 305,900 | +0.19(+0.69%) |
Dec 23, 2015 | 29.41 | 29.75 | 27.34 | 27.44 | 603,045 | -1.97(-6.70%) |
Dec 22, 2015 | 28.08 | 29.89 | 26.68 | 29.41 | 566,785 | +1.50(+5.37%) |
Dec 21, 2015 | 26.00 | 27.95 | 25.56 | 27.91 | 502,690 | +2.20(+8.56%) |
Dec 18, 2015 | 25.90 | 26.84 | 25.61 | 25.71 | 1,288,514 | -0.25(-0.96%) |
Dec 17, 2015 | 27.10 | 27.24 | 25.76 | 25.96 | 436,337 | -0.93(-3.46%) |
Dec 16, 2015 | 26.29 | 27.19 | 26.02 | 26.89 | 422,062 | +0.73(+2.79%) |
Dec 15, 2015 | 25.93 | 26.81 | 25.29 | 26.16 | 485,271 | +0.59(+2.31%) |
Dec 14, 2015 | 26.85 | 27.13 | 25.01 | 25.57 | 538,360 | -1.15(-4.30%) |
Dec 11, 2015 | 27.60 | 28.19 | 26.59 | 26.72 | 376,855 | -1.49(-5.28%) |
Dec 10, 2015 | 26.65 | 28.77 | 26.65 | 28.21 | 427,103 | +2.04(+7.80%) |
Dec 09, 2015 | 27.24 | 27.52 | 25.77 | 26.17 | 401,040 | -1.34(-4.87%) |
Dec 08, 2015 | 25.47 | 27.63 | 25.28 | 27.51 | 397,675 | +1.03(+3.89%) |
Dec 07, 2015 | 27.99 | 28.56 | 26.17 | 26.48 | 786,892 | -1.77(-6.27%) |
Dec 04, 2015 | 27.45 | 28.27 | 27.19 | 28.25 | 341,649 | +0.58(+2.10%) |
Dec 03, 2015 | 30.09 | 30.09 | 26.85 | 27.67 | 685,246 | -2.48(-8.23%) |
Dec 02, 2015 | 30.94 | 31.00 | 29.50 | 30.15 | 398,968 | -0.73(-2.36%) |