Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 21.49 | 21.63 | 21.35 | 21.50 | 307,694 | +0.06(+0.27%) |
Feb 26, 2016 | 21.56 | 21.64 | 21.33 | 21.45 | 257,530 | -0.05(-0.23%) |
Feb 25, 2016 | 21.53 | 21.53 | 21.29 | 21.50 | 191,108 | -0.01(-0.04%) |
Feb 24, 2016 | 20.97 | 21.51 | 20.88 | 21.50 | 132,273 | +0.26(+1.24%) |
Feb 23, 2016 | 21.56 | 21.67 | 21.23 | 21.24 | 220,446 | -0.40(-1.86%) |
Feb 22, 2016 | 21.44 | 21.68 | 21.34 | 21.64 | 383,541 | +0.49(+2.33%) |
Feb 19, 2016 | 21.04 | 21.34 | 21.00 | 21.15 | 194,539 | +0.08(+0.39%) |
Feb 18, 2016 | 21.24 | 21.35 | 20.85 | 21.07 | 296,572 | -0.13(-0.62%) |
Feb 17, 2016 | 21.23 | 21.45 | 21.12 | 21.20 | 512,211 | +0.11(+0.51%) |
Feb 16, 2016 | 21.04 | 21.40 | 20.80 | 21.09 | 358,043 | +0.26(+1.26%) |
Feb 12, 2016 | 20.88 | 20.83 | 20.83 | 20.83 | 506,015 | +0.17(+0.83%) |
Feb 11, 2016 | 20.59 | 21.00 | 20.45 | 20.66 | 397,439 | -0.28(-1.33%) |
Feb 10, 2016 | 21.01 | 21.30 | 20.93 | 20.94 | 289,471 | -0.02(-0.08%) |
Feb 09, 2016 | 20.79 | 21.11 | 20.73 | 20.95 | 274,035 | -0.12(-0.58%) |
Feb 08, 2016 | 20.30 | 21.09 | 20.13 | 21.08 | 396,742 | +0.60(+2.92%) |
Feb 05, 2016 | 20.49 | 20.62 | 20.40 | 20.48 | 381,971 | -0.13(-0.64%) |
Feb 04, 2016 | 20.51 | 21.08 | 20.45 | 20.61 | 263,931 | +0.14(+0.68%) |
Feb 03, 2016 | 20.78 | 20.78 | 20.26 | 20.47 | 390,479 | -0.17(-0.83%) |
Feb 02, 2016 | 20.22 | 20.96 | 20.04 | 20.64 | 317,298 | +0.18(+0.88%) |
Feb 01, 2016 | 20.64 | 20.64 | 20.28 | 20.46 | 292,258 | -0.41(-1.96%) |
Jan 29, 2016 | 20.16 | 20.91 | 20.16 | 20.87 | 575,047 | +0.73(+3.62%) |
Jan 28, 2016 | 20.10 | 20.23 | 19.84 | 20.14 | 248,063 | +0.30(+1.53%) |
Jan 27, 2016 | 20.37 | 20.51 | 19.74 | 19.84 | 187,196 | -0.66(-3.24%) |
Jan 26, 2016 | 19.82 | 20.52 | 19.76 | 20.50 | 236,338 | +0.92(+4.69%) |
Jan 25, 2016 | 20.42 | 20.42 | 19.50 | 19.58 | 235,916 | -0.86(-4.21%) |
Jan 22, 2016 | 20.43 | 20.71 | 20.09 | 20.45 | 227,554 | +0.39(+1.92%) |
Jan 21, 2016 | 20.18 | 20.31 | 19.93 | 20.06 | 343,977 | -0.09(-0.45%) |
Jan 20, 2016 | 19.62 | 20.39 | 19.38 | 20.15 | 406,100 | +0.26(+1.32%) |
Jan 19, 2016 | 19.77 | 20.04 | 19.58 | 19.89 | 342,059 | +0.34(+1.76%) |
Jan 15, 2016 | 19.30 | 19.54 | 19.54 | 19.54 | 431,881 | -0.36(-1.81%) |
Jan 14, 2016 | 20.07 | 20.54 | 19.81 | 19.90 | 286,640 | -0.03(-0.16%) |
Jan 13, 2016 | 20.36 | 20.59 | 19.87 | 19.94 | 272,369 | -0.42(-2.05%) |
Jan 12, 2016 | 20.62 | 20.65 | 20.03 | 20.36 | 265,202 | -0.08(-0.40%) |
Jan 11, 2016 | 20.63 | 20.63 | 20.04 | 20.44 | 455,754 | -0.07(-0.36%) |
Jan 08, 2016 | 21.07 | 21.16 | 20.49 | 20.51 | 392,157 | -0.46(-2.19%) |
Jan 07, 2016 | 20.75 | 21.14 | 20.41 | 20.97 | 248,320 | -0.18(-0.85%) |
Jan 06, 2016 | 21.18 | 21.33 | 21.12 | 21.15 | 307,029 | -0.41(-1.90%) |
Jan 05, 2016 | 21.59 | 21.74 | 21.45 | 21.56 | 215,426 | +0.06(+0.27%) |
Jan 04, 2016 | 21.83 | 21.83 | 21.26 | 21.50 | 571,807 | -0.72(-3.25%) |
Dec 31, 2015 | 22.57 | 22.23 | 22.23 | 22.23 | 157,779 | -0.46(-2.02%) |
Dec 30, 2015 | 22.84 | 22.84 | 22.48 | 22.68 | 173,545 | -0.21(-0.90%) |
Dec 29, 2015 | 22.87 | 22.97 | 22.72 | 22.89 | 233,334 | +0.25(+1.12%) |
Dec 28, 2015 | 22.92 | 22.95 | 22.51 | 22.64 | 185,870 | -0.33(-1.43%) |
Dec 24, 2015 | 23.09 | 22.96 | 22.96 | 22.96 | 93,155 | -0.05(-0.21%) |
Dec 23, 2015 | 22.73 | 23.05 | 22.55 | 23.01 | 323,116 | +0.51(+2.26%) |
Dec 22, 2015 | 22.51 | 22.64 | 22.38 | 22.50 | 270,250 | +0.07(+0.29%) |
Dec 21, 2015 | 22.23 | 22.60 | 22.08 | 22.44 | 274,582 | +0.35(+1.60%) |
Dec 18, 2015 | 22.43 | 22.71 | 22.03 | 22.09 | 1,065,731 | -0.41(-1.82%) |
Dec 17, 2015 | 23.31 | 23.31 | 22.50 | 22.50 | 207,644 | -0.82(-3.52%) |
Dec 16, 2015 | 23.17 | 23.38 | 22.84 | 23.32 | 260,800 | +0.27(+1.17%) |
Dec 15, 2015 | 22.76 | 23.14 | 22.65 | 23.05 | 266,090 | +0.41(+1.81%) |
Dec 14, 2015 | 22.79 | 22.90 | 22.55 | 22.64 | 183,135 | -0.11(-0.50%) |
Dec 11, 2015 | 22.11 | 23.34 | 22.11 | 22.75 | 271,437 | -0.66(-2.80%) |
Dec 10, 2015 | 23.46 | 23.67 | 23.35 | 23.41 | 167,241 | +0.02(+0.07%) |
Dec 09, 2015 | 23.66 | 24.04 | 23.37 | 23.39 | 185,846 | -0.23(-0.97%) |
Dec 08, 2015 | 23.83 | 24.13 | 23.60 | 23.62 | 271,893 | -0.57(-2.37%) |
Dec 07, 2015 | 24.94 | 24.98 | 24.19 | 24.19 | 393,924 | -0.90(-3.59%) |
Dec 04, 2015 | 25.05 | 25.34 | 24.99 | 25.10 | 203,170 | +0.03(+0.13%) |
Dec 03, 2015 | 25.60 | 25.65 | 24.96 | 25.06 | 165,717 | -0.33(-1.29%) |
Dec 02, 2015 | 25.75 | 25.91 | 25.33 | 25.39 | 135,584 | -0.48(-1.87%) |