Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 21.82 | 22.08 | 21.56 | 21.90 | 16,618 | -0.34(-1.53%) |
Feb 26, 2016 | 22.31 | 22.50 | 22.09 | 22.24 | 12,905 | +0.63(+2.92%) |
Feb 25, 2016 | 21.66 | 21.92 | 21.46 | 21.61 | 11,478 | -0.63(-2.83%) |
Feb 24, 2016 | 21.83 | 22.24 | 21.83 | 22.24 | 7,741 | -0.10(-0.45%) |
Feb 23, 2016 | 22.54 | 22.54 | 22.27 | 22.34 | 16,577 | -0.14(-0.62%) |
Feb 22, 2016 | 22.41 | 22.60 | 22.21 | 22.48 | 16,485 | +0.75(+3.45%) |
Feb 19, 2016 | 21.60 | 21.99 | 21.60 | 21.73 | 21,304 | -0.11(-0.50%) |
Feb 18, 2016 | 21.57 | 21.88 | 21.57 | 21.84 | 10,070 | +0.08(+0.37%) |
Feb 17, 2016 | 21.77 | 21.99 | 21.64 | 21.76 | 33,079 | +0.09(+0.42%) |
Feb 16, 2016 | 21.48 | 21.67 | 21.43 | 21.67 | 10,145 | +0.69(+3.31%) |
Feb 12, 2016 | 20.98 | 20.98 | 20.98 | 0 | +0.28(+1.33%) | |
Feb 11, 2016 | 20.41 | 20.73 | 20.31 | 20.70 | 13,147 | +0.14(+0.71%) |
Feb 10, 2016 | 20.76 | 20.85 | 20.55 | 20.55 | 18,359 | -0.02(-0.07%) |
Feb 09, 2016 | 20.46 | 20.68 | 20.37 | 20.57 | 29,042 | -0.23(-1.11%) |
Feb 08, 2016 | 20.79 | 20.80 | 20.42 | 20.80 | 30,435 | -0.32(-1.52%) |
Feb 05, 2016 | 21.43 | 21.43 | 20.94 | 21.12 | 10,080 | +0.01(+0.05%) |
Feb 04, 2016 | 21.31 | 21.31 | 21.01 | 21.11 | 11,887 | -0.34(-1.59%) |
Feb 03, 2016 | 21.33 | 21.45 | 21.05 | 21.45 | 23,558 | +0.18(+0.85%) |
Feb 02, 2016 | 21.17 | 21.51 | 21.17 | 21.27 | 26,350 | -0.24(-1.12%) |
Feb 01, 2016 | 21.49 | 21.63 | 21.36 | 21.51 | 15,169 | -0.37(-1.69%) |
Jan 29, 2016 | 22.16 | 22.16 | 21.72 | 21.88 | 18,024 | +1.18(+5.67%) |
Jan 28, 2016 | 21.00 | 21.00 | 20.60 | 20.70 | 26,573 | -0.07(-0.31%) |
Jan 27, 2016 | 20.69 | 20.96 | 20.58 | 20.77 | 17,384 | -0.45(-2.12%) |
Jan 26, 2016 | 21.12 | 21.36 | 21.03 | 21.22 | 39,429 | -0.14(-0.66%) |
Jan 25, 2016 | 21.55 | 21.80 | 21.36 | 21.36 | 32,470 | -0.22(-1.02%) |
Jan 22, 2016 | 21.69 | 21.70 | 21.42 | 21.58 | 32,342 | +0.45(+2.13%) |
Jan 21, 2016 | 20.95 | 21.28 | 20.95 | 21.13 | 33,844 | -0.28(-1.31%) |
Jan 20, 2016 | 21.45 | 21.48 | 20.94 | 21.41 | 31,704 | -0.83(-3.73%) |
Jan 19, 2016 | 22.59 | 22.59 | 22.19 | 22.24 | 47,015 | +0.08(+0.36%) |
Jan 15, 2016 | 22.16 | 22.16 | 22.16 | 0 | -1.05(-4.54%) | |
Jan 14, 2016 | 22.73 | 23.28 | 22.72 | 23.21 | 46,326 | +0.48(+2.13%) |
Jan 13, 2016 | 23.23 | 23.30 | 22.69 | 22.73 | 8,533 | -0.52(-2.26%) |
Jan 12, 2016 | 23.40 | 23.46 | 23.14 | 23.25 | 26,764 | -0.35(-1.46%) |
Jan 11, 2016 | 23.67 | 23.67 | 23.40 | 23.60 | 28,644 | -0.06(-0.25%) |
Jan 08, 2016 | 23.90 | 23.90 | 23.43 | 23.66 | 15,406 | +0.11(+0.47%) |
Jan 07, 2016 | 23.45 | 23.95 | 23.45 | 23.55 | 18,119 | -0.63(-2.61%) |
Jan 06, 2016 | 23.95 | 24.24 | 23.95 | 24.18 | 9,098 | -0.48(-1.97%) |
Jan 05, 2016 | 24.73 | 24.75 | 24.58 | 24.66 | 10,142 | -0.02(-0.06%) |
Jan 04, 2016 | 24.73 | 24.74 | 24.49 | 24.68 | 19,191 | -0.79(-3.10%) |
Dec 31, 2015 | 25.47 | 25.47 | 25.47 | 0 | -0.18(-0.70%) | |
Dec 30, 2015 | 25.74 | 25.78 | 25.63 | 25.65 | 9,743 | -0.30(-1.16%) |
Dec 29, 2015 | 25.84 | 25.95 | 25.82 | 25.95 | 13,873 | +0.11(+0.43%) |
Dec 28, 2015 | 25.81 | 25.84 | 25.70 | 25.84 | 16,776 | -0.33(-1.26%) |
Dec 24, 2015 | 26.17 | 26.17 | 26.17 | 0 | -0.15(-0.59%) | |
Dec 23, 2015 | 26.16 | 26.39 | 26.14 | 26.32 | 17,148 | +0.61(+2.39%) |
Dec 22, 2015 | 25.71 | 25.91 | 25.70 | 25.71 | 22,983 | -0.28(-1.08%) |
Dec 21, 2015 | 25.93 | 25.99 | 25.80 | 25.99 | 33,647 | +0.34(+1.33%) |
Dec 18, 2015 | 25.59 | 25.75 | 25.45 | 25.65 | 15,095 | +0.05(+0.20%) |
Dec 17, 2015 | 25.75 | 25.82 | 25.60 | 25.60 | 20,503 | -0.29(-1.12%) |
Dec 16, 2015 | 25.61 | 26.05 | 25.55 | 25.89 | 20,692 | +0.51(+2.01%) |
Dec 15, 2015 | 25.13 | 25.50 | 25.13 | 25.38 | 47,454 | +0.43(+1.72%) |
Dec 14, 2015 | 25.05 | 25.05 | 24.80 | 24.95 | 57,775 | +0.27(+1.09%) |
Dec 11, 2015 | 24.60 | 24.71 | 24.50 | 24.68 | 30,141 | -0.76(-2.99%) |
Dec 10, 2015 | 25.40 | 25.62 | 25.37 | 25.44 | 20,359 | +0.08(+0.32%) |
Dec 09, 2015 | 25.52 | 25.61 | 25.25 | 25.36 | 20,663 | -0.64(-2.46%) |
Dec 08, 2015 | 25.95 | 26.19 | 25.90 | 26.00 | 11,776 | -0.47(-1.78%) |
Dec 07, 2015 | 26.48 | 26.49 | 26.31 | 26.47 | 12,688 | -0.19(-0.71%) |
Dec 04, 2015 | 26.40 | 26.68 | 26.40 | 26.66 | 16,529 | +0.30(+1.14%) |
Dec 03, 2015 | 26.68 | 26.68 | 26.20 | 26.36 | 7,590 | -0.13(-0.49%) |
Dec 02, 2015 | 26.48 | 26.65 | 26.32 | 26.49 | 13,958 | +0.21(+0.82%) |