Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 20.74 | 21.18 | 20.56 | 20.74 | 627,102 | -0.04(-0.19%) |
Feb 26, 2016 | 20.41 | 20.83 | 20.31 | 20.78 | 431,415 | +0.49(+2.41%) |
Feb 25, 2016 | 20.14 | 20.31 | 19.95 | 20.29 | 182,802 | +0.17(+0.84%) |
Feb 24, 2016 | 19.80 | 20.16 | 19.49 | 20.12 | 223,304 | +0.14(+0.70%) |
Feb 23, 2016 | 20.12 | 20.36 | 19.95 | 19.98 | 296,625 | -0.25(-1.24%) |
Feb 22, 2016 | 20.40 | 20.64 | 20.17 | 20.23 | 268,221 | -0.01(-0.05%) |
Feb 19, 2016 | 19.86 | 20.32 | 19.79 | 20.24 | 347,231 | +0.32(+1.61%) |
Feb 18, 2016 | 20.11 | 20.11 | 19.72 | 19.92 | 387,372 | -0.08(-0.40%) |
Feb 17, 2016 | 19.73 | 20.41 | 19.61 | 20.00 | 562,377 | +0.37(+1.88%) |
Feb 16, 2016 | 19.60 | 19.74 | 19.43 | 19.63 | 574,131 | +0.07(+0.36%) |
Feb 12, 2016 | 19.23 | 19.56 | 19.56 | 19.56 | 322,900 | +0.49(+2.57%) |
Feb 11, 2016 | 19.12 | 19.68 | 18.76 | 19.07 | 570,958 | -0.45(-2.31%) |
Feb 10, 2016 | 19.66 | 19.90 | 19.50 | 19.52 | 803,300 | +0.00(+0.00%) |
Feb 09, 2016 | 19.55 | 19.98 | 19.40 | 19.52 | 539,248 | -0.24(-1.21%) |
Feb 08, 2016 | 19.58 | 19.95 | 19.18 | 19.76 | 937,965 | -0.07(-0.35%) |
Feb 05, 2016 | 20.65 | 21.86 | 19.62 | 19.83 | 1,693,435 | +1.63(+8.96%) |
Feb 04, 2016 | 18.27 | 18.49 | 17.98 | 18.20 | 308,575 | -0.11(-0.60%) |
Feb 03, 2016 | 18.14 | 18.39 | 17.70 | 18.31 | 546,725 | +0.30(+1.67%) |
Feb 02, 2016 | 18.27 | 18.40 | 17.85 | 18.01 | 470,423 | -0.49(-2.65%) |
Feb 01, 2016 | 18.53 | 18.88 | 18.36 | 18.50 | 379,219 | -0.20(-1.07%) |
Jan 29, 2016 | 18.06 | 18.71 | 18.06 | 18.70 | 619,357 | +0.74(+4.12%) |
Jan 28, 2016 | 18.13 | 18.17 | 17.79 | 17.96 | 238,803 | -0.03(-0.17%) |
Jan 27, 2016 | 18.53 | 18.64 | 17.91 | 17.99 | 270,448 | -0.59(-3.18%) |
Jan 26, 2016 | 18.34 | 18.66 | 18.19 | 18.58 | 446,728 | +0.30(+1.64%) |
Jan 25, 2016 | 18.47 | 18.58 | 18.23 | 18.28 | 479,081 | -0.30(-1.61%) |
Jan 22, 2016 | 18.39 | 18.62 | 18.25 | 18.58 | 255,795 | +0.47(+2.60%) |
Jan 21, 2016 | 18.18 | 18.96 | 17.99 | 18.11 | 312,347 | +0.03(+0.17%) |
Jan 20, 2016 | 17.95 | 18.30 | 17.32 | 18.08 | 434,143 | -0.11(-0.60%) |
Jan 19, 2016 | 18.57 | 18.57 | 17.97 | 18.19 | 359,740 | -0.19(-1.03%) |
Jan 15, 2016 | 18.46 | 18.38 | 18.38 | 18.38 | 559,600 | -0.47(-2.49%) |
Jan 14, 2016 | 18.49 | 19.79 | 18.27 | 18.85 | 551,366 | +0.50(+2.72%) |
Jan 13, 2016 | 19.13 | 19.21 | 18.17 | 18.35 | 550,680 | -0.76(-3.98%) |
Jan 12, 2016 | 18.97 | 19.23 | 18.72 | 19.11 | 502,530 | +0.25(+1.33%) |
Jan 11, 2016 | 18.98 | 19.25 | 18.62 | 18.86 | 454,604 | -0.03(-0.16%) |
Jan 08, 2016 | 19.06 | 19.31 | 18.67 | 18.89 | 894,103 | -0.10(-0.53%) |
Jan 07, 2016 | 19.32 | 19.61 | 18.96 | 18.99 | 587,289 | -0.69(-3.51%) |
Jan 06, 2016 | 19.64 | 19.92 | 19.63 | 19.68 | 384,733 | -0.30(-1.50%) |
Jan 05, 2016 | 20.24 | 20.34 | 19.82 | 19.98 | 377,440 | -0.12(-0.60%) |
Jan 04, 2016 | 20.51 | 20.71 | 19.99 | 20.10 | 441,716 | -0.82(-3.92%) |
Dec 31, 2015 | 21.39 | 20.92 | 20.92 | 20.92 | 271,500 | -0.54(-2.52%) |
Dec 30, 2015 | 21.72 | 21.78 | 21.45 | 21.46 | 133,806 | -0.27(-1.24%) |
Dec 29, 2015 | 21.55 | 21.78 | 21.48 | 21.73 | 142,300 | +0.27(+1.26%) |
Dec 28, 2015 | 21.35 | 21.47 | 21.18 | 21.46 | 227,968 | +0.03(+0.14%) |
Dec 24, 2015 | 21.23 | 21.43 | 21.43 | 21.43 | 77,100 | +0.22(+1.04%) |
Dec 23, 2015 | 21.06 | 21.26 | 20.97 | 21.21 | 211,268 | +0.24(+1.14%) |
Dec 22, 2015 | 20.89 | 20.98 | 20.60 | 20.97 | 260,236 | +0.15(+0.72%) |
Dec 21, 2015 | 20.98 | 21.18 | 20.44 | 20.82 | 392,680 | -0.13(-0.62%) |
Dec 18, 2015 | 21.80 | 21.92 | 20.86 | 20.95 | 1,044,851 | -0.92(-4.21%) |
Dec 17, 2015 | 22.50 | 22.50 | 21.87 | 21.87 | 325,255 | -0.48(-2.15%) |
Dec 16, 2015 | 22.11 | 22.38 | 21.78 | 22.35 | 320,370 | +0.43(+1.96%) |
Dec 15, 2015 | 21.72 | 22.00 | 21.59 | 21.92 | 295,629 | +0.36(+1.67%) |
Dec 14, 2015 | 21.63 | 21.88 | 21.46 | 21.56 | 341,000 | -0.04(-0.19%) |
Dec 11, 2015 | 22.00 | 22.21 | 21.55 | 21.60 | 317,658 | -0.77(-3.44%) |
Dec 10, 2015 | 22.25 | 22.57 | 22.14 | 22.37 | 368,149 | +0.14(+0.63%) |
Dec 09, 2015 | 22.48 | 22.58 | 22.12 | 22.23 | 322,435 | -0.27(-1.20%) |
Dec 08, 2015 | 22.47 | 22.55 | 22.17 | 22.50 | 243,542 | -0.15(-0.66%) |
Dec 07, 2015 | 22.70 | 22.91 | 22.48 | 22.65 | 441,808 | -0.06(-0.26%) |
Dec 04, 2015 | 22.37 | 22.88 | 22.32 | 22.71 | 382,966 | +0.30(+1.34%) |
Dec 03, 2015 | 22.83 | 23.06 | 22.28 | 22.41 | 367,967 | -0.39(-1.71%) |
Dec 02, 2015 | 22.81 | 22.97 | 22.64 | 22.80 | 224,504 | -0.03(-0.13%) |