Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 20.62 | 21.04 | 20.48 | 20.50 | 809,959 | -0.13(-0.63%) |
Feb 26, 2016 | 20.96 | 21.18 | 20.54 | 20.63 | 312,123 | -0.19(-0.89%) |
Feb 25, 2016 | 21.07 | 21.51 | 20.67 | 20.81 | 883,222 | -0.01(-0.04%) |
Feb 24, 2016 | 20.77 | 20.84 | 20.30 | 20.82 | 541,947 | -0.10(-0.46%) |
Feb 23, 2016 | 21.04 | 21.37 | 20.88 | 20.92 | 302,967 | -0.14(-0.65%) |
Feb 22, 2016 | 21.03 | 21.54 | 20.93 | 21.05 | 406,971 | +0.35(+1.71%) |
Feb 19, 2016 | 20.45 | 21.04 | 20.45 | 20.70 | 647,577 | +0.35(+1.74%) |
Feb 18, 2016 | 20.09 | 20.34 | 19.88 | 20.34 | 384,425 | +0.22(+1.08%) |
Feb 17, 2016 | 20.03 | 20.67 | 19.89 | 20.13 | 576,469 | +0.22(+1.09%) |
Feb 16, 2016 | 19.63 | 20.01 | 19.50 | 19.91 | 533,008 | +0.36(+1.86%) |
Feb 12, 2016 | 19.78 | 19.54 | 19.54 | 19.54 | 518,458 | -0.06(-0.29%) |
Feb 11, 2016 | 19.96 | 20.09 | 19.47 | 19.60 | 418,370 | -0.60(-2.96%) |
Feb 10, 2016 | 20.17 | 20.79 | 20.17 | 20.20 | 581,129 | +0.06(+0.32%) |
Feb 09, 2016 | 19.88 | 20.36 | 19.84 | 20.13 | 527,451 | +0.02(+0.08%) |
Feb 08, 2016 | 20.23 | 20.35 | 19.77 | 20.12 | 719,058 | -0.33(-1.62%) |
Feb 05, 2016 | 20.09 | 20.52 | 19.94 | 20.45 | 838,545 | +0.30(+1.48%) |
Feb 04, 2016 | 19.67 | 20.36 | 19.57 | 20.15 | 704,501 | +0.37(+1.88%) |
Feb 03, 2016 | 19.81 | 19.96 | 19.22 | 19.78 | 446,516 | +0.08(+0.41%) |
Feb 02, 2016 | 19.97 | 19.97 | 19.43 | 19.70 | 258,418 | -0.48(-2.36%) |
Feb 01, 2016 | 20.04 | 20.29 | 19.85 | 20.17 | 381,658 | -0.09(-0.44%) |
Jan 29, 2016 | 19.85 | 20.75 | 19.78 | 20.26 | 1,010,669 | +0.51(+2.57%) |
Jan 28, 2016 | 19.05 | 21.04 | 18.92 | 19.75 | 1,619,880 | +0.92(+4.88%) |
Jan 27, 2016 | 19.17 | 19.46 | 18.72 | 18.83 | 340,339 | -0.35(-1.85%) |
Jan 26, 2016 | 18.67 | 19.55 | 18.62 | 19.19 | 532,819 | +0.66(+3.57%) |
Jan 25, 2016 | 18.84 | 19.23 | 18.46 | 18.53 | 941,263 | -0.41(-2.17%) |
Jan 22, 2016 | 18.96 | 19.62 | 18.73 | 18.94 | 735,240 | +0.20(+1.08%) |
Jan 21, 2016 | 18.52 | 19.38 | 18.49 | 18.74 | 412,002 | +0.23(+1.26%) |
Jan 20, 2016 | 18.06 | 18.70 | 17.38 | 18.50 | 745,122 | +0.13(+0.70%) |
Jan 19, 2016 | 19.01 | 19.01 | 18.24 | 18.37 | 825,898 | -0.83(-4.33%) |
Jan 15, 2016 | 19.58 | 19.21 | 19.21 | 19.21 | 899,182 | -0.75(-3.76%) |
Jan 14, 2016 | 19.66 | 20.26 | 19.25 | 19.96 | 815,463 | +0.38(+1.94%) |
Jan 13, 2016 | 20.42 | 20.42 | 19.14 | 19.58 | 696,777 | -0.85(-4.15%) |
Jan 12, 2016 | 20.92 | 20.92 | 20.29 | 20.42 | 772,284 | -0.39(-1.86%) |
Jan 11, 2016 | 20.65 | 20.93 | 20.54 | 20.81 | 633,243 | +0.24(+1.18%) |
Jan 08, 2016 | 20.92 | 21.34 | 20.52 | 20.57 | 934,104 | -0.19(-0.89%) |
Jan 07, 2016 | 20.87 | 20.92 | 20.50 | 20.75 | 791,312 | -0.43(-2.02%) |
Jan 06, 2016 | 21.19 | 21.34 | 20.75 | 21.18 | 883,689 | -0.33(-1.54%) |
Jan 05, 2016 | 20.18 | 21.72 | 20.17 | 21.51 | 1,393,652 | +1.70(+8.59%) |
Jan 04, 2016 | 19.91 | 20.07 | 19.34 | 19.81 | 548,891 | -0.48(-2.38%) |
Dec 31, 2015 | 20.66 | 20.29 | 20.29 | 20.29 | 417,419 | -0.38(-1.83%) |
Dec 30, 2015 | 20.76 | 20.76 | 20.57 | 20.67 | 302,274 | -0.08(-0.39%) |
Dec 29, 2015 | 20.39 | 20.77 | 20.39 | 20.75 | 433,706 | +0.42(+2.06%) |
Dec 28, 2015 | 20.41 | 20.41 | 19.99 | 20.33 | 528,795 | -0.12(-0.58%) |
Dec 24, 2015 | 20.41 | 20.45 | 20.45 | 20.45 | 197,097 | +0.03(+0.16%) |
Dec 23, 2015 | 20.17 | 20.45 | 20.13 | 20.42 | 397,519 | +0.37(+1.82%) |
Dec 22, 2015 | 20.10 | 20.27 | 19.95 | 20.06 | 312,167 | -0.01(-0.04%) |
Dec 21, 2015 | 20.30 | 20.35 | 20.01 | 20.07 | 339,055 | -0.09(-0.43%) |
Dec 18, 2015 | 20.64 | 20.72 | 20.15 | 20.15 | 1,872,609 | -0.54(-2.61%) |
Dec 17, 2015 | 21.01 | 21.11 | 20.63 | 20.69 | 232,781 | -0.31(-1.47%) |
Dec 16, 2015 | 20.56 | 21.06 | 20.49 | 21.00 | 516,395 | +0.52(+2.56%) |
Dec 15, 2015 | 20.19 | 20.57 | 20.10 | 20.48 | 708,932 | +0.36(+1.78%) |
Dec 14, 2015 | 20.52 | 20.67 | 19.97 | 20.12 | 395,737 | -0.43(-2.09%) |
Dec 11, 2015 | 20.40 | 20.74 | 20.34 | 20.55 | 379,422 | -0.19(-0.92%) |
Dec 10, 2015 | 20.60 | 20.79 | 20.50 | 20.74 | 223,466 | +0.13(+0.62%) |
Dec 09, 2015 | 20.64 | 21.05 | 20.49 | 20.61 | 326,334 | -0.11(-0.54%) |
Dec 08, 2015 | 20.51 | 20.83 | 20.51 | 20.72 | 389,197 | +0.09(+0.42%) |
Dec 07, 2015 | 20.76 | 20.78 | 20.44 | 20.64 | 279,869 | -0.20(-0.95%) |
Dec 04, 2015 | 20.78 | 21.08 | 20.69 | 20.84 | 350,012 | +0.07(+0.34%) |
Dec 03, 2015 | 21.40 | 21.45 | 20.72 | 20.76 | 321,851 | -0.62(-2.90%) |
Dec 02, 2015 | 21.88 | 22.03 | 21.38 | 21.38 | 608,159 | -0.52(-2.39%) |