Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 21.09 | 21.15 | 20.51 | 20.53 | 360,043 | -0.61(-2.86%) |
Feb 26, 2016 | 20.71 | 21.22 | 20.69 | 21.14 | 258,032 | +0.61(+2.95%) |
Feb 25, 2016 | 20.28 | 20.72 | 20.23 | 20.53 | 328,238 | +0.27(+1.34%) |
Feb 24, 2016 | 19.91 | 20.27 | 19.63 | 20.26 | 271,562 | +0.09(+0.46%) |
Feb 23, 2016 | 20.32 | 20.53 | 20.01 | 20.17 | 337,945 | -0.23(-1.12%) |
Feb 22, 2016 | 20.31 | 20.47 | 20.14 | 20.40 | 260,741 | +0.25(+1.24%) |
Feb 19, 2016 | 19.94 | 20.33 | 19.94 | 20.15 | 345,486 | +0.14(+0.71%) |
Feb 18, 2016 | 20.38 | 20.38 | 19.79 | 20.01 | 384,557 | -0.35(-1.71%) |
Feb 17, 2016 | 20.83 | 20.84 | 20.29 | 20.36 | 269,422 | -0.31(-1.48%) |
Feb 16, 2016 | 20.49 | 20.91 | 20.09 | 20.66 | 279,371 | +0.51(+2.51%) |
Feb 12, 2016 | 19.76 | 20.16 | 20.16 | 20.16 | 277,294 | +0.80(+4.12%) |
Feb 11, 2016 | 19.25 | 19.49 | 18.92 | 19.36 | 446,298 | -0.33(-1.70%) |
Feb 10, 2016 | 19.99 | 20.41 | 19.69 | 19.69 | 298,169 | -0.14(-0.72%) |
Feb 09, 2016 | 19.40 | 20.05 | 19.40 | 19.84 | 318,947 | +0.11(+0.54%) |
Feb 08, 2016 | 19.67 | 19.81 | 19.07 | 19.73 | 403,135 | -0.05(-0.25%) |
Feb 05, 2016 | 20.18 | 20.27 | 19.77 | 19.78 | 424,821 | -0.36(-1.78%) |
Feb 04, 2016 | 20.32 | 20.58 | 19.91 | 20.14 | 704,440 | -0.23(-1.14%) |
Feb 03, 2016 | 20.59 | 20.92 | 19.86 | 20.37 | 538,401 | -0.04(-0.21%) |
Feb 02, 2016 | 20.56 | 20.83 | 20.19 | 20.41 | 341,822 | -0.53(-2.52%) |
Feb 01, 2016 | 20.49 | 21.08 | 20.24 | 20.94 | 606,679 | +0.12(+0.57%) |
Jan 29, 2016 | 20.54 | 20.83 | 20.03 | 20.82 | 1,055,843 | +0.04(+0.17%) |
Jan 28, 2016 | 20.10 | 21.08 | 20.10 | 20.78 | 406,292 | +0.51(+2.53%) |
Jan 27, 2016 | 20.32 | 20.72 | 20.12 | 20.27 | 468,341 | -0.16(-0.79%) |
Jan 26, 2016 | 19.86 | 20.45 | 19.86 | 20.43 | 254,730 | +0.68(+3.45%) |
Jan 25, 2016 | 20.30 | 20.37 | 19.69 | 19.75 | 427,360 | -0.63(-3.10%) |
Jan 22, 2016 | 20.38 | 20.45 | 20.10 | 20.38 | 392,663 | +0.31(+1.54%) |
Jan 21, 2016 | 20.45 | 20.71 | 20.06 | 20.07 | 432,948 | -0.39(-1.89%) |
Jan 20, 2016 | 20.28 | 20.70 | 19.92 | 20.46 | 497,650 | -0.19(-0.92%) |
Jan 19, 2016 | 20.85 | 20.88 | 20.40 | 20.65 | 414,171 | +0.04(+0.17%) |
Jan 15, 2016 | 20.21 | 20.61 | 20.61 | 20.61 | 508,949 | -0.24(-1.15%) |
Jan 14, 2016 | 20.55 | 20.95 | 20.25 | 20.85 | 424,931 | +0.52(+2.56%) |
Jan 13, 2016 | 21.13 | 21.13 | 20.13 | 20.33 | 357,829 | -0.67(-3.21%) |
Jan 12, 2016 | 21.16 | 21.16 | 20.63 | 21.01 | 281,851 | +0.05(+0.23%) |
Jan 11, 2016 | 21.01 | 21.24 | 20.78 | 20.96 | 501,041 | +0.10(+0.47%) |
Jan 08, 2016 | 21.57 | 21.70 | 20.84 | 20.86 | 584,178 | -0.62(-2.88%) |
Jan 07, 2016 | 21.75 | 22.01 | 21.43 | 21.48 | 367,789 | -0.72(-3.26%) |
Jan 06, 2016 | 21.85 | 22.37 | 21.68 | 22.20 | 210,139 | -0.15(-0.66%) |
Jan 05, 2016 | 22.41 | 22.59 | 22.26 | 22.35 | 282,728 | +0.02(+0.09%) |
Jan 04, 2016 | 22.39 | 22.56 | 22.17 | 22.33 | 563,241 | -0.51(-2.25%) |
Dec 31, 2015 | 23.14 | 22.84 | 22.84 | 22.84 | 299,021 | -0.30(-1.31%) |
Dec 30, 2015 | 23.52 | 23.53 | 23.11 | 23.14 | 340,354 | -0.39(-1.67%) |
Dec 29, 2015 | 23.55 | 23.74 | 23.32 | 23.54 | 294,935 | +0.13(+0.54%) |
Dec 28, 2015 | 23.43 | 23.44 | 23.09 | 23.41 | 247,832 | -0.06(-0.27%) |
Dec 24, 2015 | 23.33 | 23.47 | 23.47 | 23.47 | 139,477 | +0.13(+0.57%) |
Dec 23, 2015 | 23.17 | 23.44 | 23.04 | 23.34 | 294,275 | +0.34(+1.50%) |
Dec 22, 2015 | 22.98 | 23.33 | 22.58 | 23.00 | 216,206 | +0.08(+0.34%) |
Dec 21, 2015 | 22.87 | 23.15 | 22.62 | 22.92 | 337,432 | +0.16(+0.71%) |
Dec 18, 2015 | 23.04 | 23.07 | 22.53 | 22.76 | 3,985,032 | -0.32(-1.37%) |
Dec 17, 2015 | 23.40 | 23.44 | 22.90 | 23.07 | 516,711 | -0.25(-1.05%) |
Dec 16, 2015 | 23.12 | 23.63 | 22.64 | 23.32 | 752,536 | +0.41(+1.81%) |
Dec 15, 2015 | 22.48 | 23.12 | 22.43 | 22.91 | 726,947 | +0.63(+2.81%) |
Dec 14, 2015 | 22.15 | 22.51 | 21.90 | 22.28 | 475,350 | +0.11(+0.48%) |
Dec 11, 2015 | 22.38 | 22.69 | 21.96 | 22.17 | 570,321 | -0.74(-3.22%) |
Dec 10, 2015 | 22.77 | 23.09 | 22.52 | 22.91 | 294,995 | +0.13(+0.59%) |
Dec 09, 2015 | 23.08 | 23.33 | 22.63 | 22.78 | 296,878 | -0.41(-1.79%) |
Dec 08, 2015 | 23.37 | 23.55 | 23.06 | 23.19 | 304,257 | -0.38(-1.61%) |
Dec 07, 2015 | 24.24 | 24.34 | 23.28 | 23.57 | 612,291 | -0.67(-2.78%) |
Dec 04, 2015 | 23.95 | 24.47 | 23.90 | 24.25 | 654,776 | +0.30(+1.23%) |
Dec 03, 2015 | 24.75 | 24.93 | 23.90 | 23.95 | 622,640 | -0.69(-2.79%) |
Dec 02, 2015 | 24.93 | 25.04 | 24.56 | 24.64 | 680,831 | -0.34(-1.38%) |