Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 21.20 | 21.34 | 21.10 | 21.22 | 32,727 | -0.03(-0.14%) |
Feb 26, 2016 | 21.58 | 21.66 | 21.25 | 21.25 | 17,172 | -0.51(-2.34%) |
Feb 25, 2016 | 21.68 | 21.76 | 21.40 | 21.76 | 23,884 | +0.11(+0.51%) |
Feb 24, 2016 | 21.29 | 21.65 | 21.17 | 21.65 | 18,138 | -0.06(-0.28%) |
Feb 23, 2016 | 21.84 | 21.90 | 21.71 | 21.71 | 31,872 | -0.01(-0.05%) |
Feb 22, 2016 | 21.68 | 21.72 | 21.60 | 21.72 | 33,894 | +0.15(+0.70%) |
Feb 19, 2016 | 21.21 | 21.57 | 21.21 | 21.57 | 30,040 | +0.16(+0.75%) |
Feb 18, 2016 | 21.30 | 21.47 | 21.24 | 21.41 | 23,870 | -0.13(-0.60%) |
Feb 17, 2016 | 21.26 | 21.58 | 21.26 | 21.54 | 23,309 | +0.49(+2.33%) |
Feb 16, 2016 | 21.02 | 21.05 | 20.77 | 21.05 | 25,998 | +0.08(+0.38%) |
Feb 12, 2016 | 20.97 | 20.97 | 20.97 | 0 | -0.24(-1.13%) | |
Feb 11, 2016 | 21.23 | 21.23 | 20.95 | 21.21 | 19,811 | -0.97(-4.37%) |
Feb 10, 2016 | 22.37 | 22.37 | 22.16 | 22.18 | 14,667 | -0.07(-0.31%) |
Feb 09, 2016 | 22.05 | 22.25 | 22.00 | 22.25 | 13,019 | -0.28(-1.24%) |
Feb 08, 2016 | 22.31 | 22.56 | 22.20 | 22.53 | 26,412 | +0.01(+0.04%) |
Feb 05, 2016 | 22.74 | 22.74 | 22.43 | 22.52 | 22,956 | -0.68(-2.93%) |
Feb 04, 2016 | 23.23 | 23.31 | 23.14 | 23.20 | 17,557 | -0.51(-2.15%) |
Feb 03, 2016 | 23.49 | 23.71 | 23.30 | 23.71 | 26,599 | +0.48(+2.07%) |
Feb 02, 2016 | 23.26 | 23.31 | 23.12 | 23.23 | 19,714 | -0.51(-2.15%) |
Feb 01, 2016 | 23.49 | 23.74 | 23.48 | 23.74 | 14,765 | +0.30(+1.28%) |
Jan 29, 2016 | 22.87 | 23.49 | 22.87 | 23.44 | 52,275 | +0.74(+3.26%) |
Jan 28, 2016 | 22.63 | 22.81 | 22.53 | 22.70 | 16,967 | +0.18(+0.80%) |
Jan 27, 2016 | 22.58 | 22.73 | 22.29 | 22.52 | 19,274 | -0.13(-0.57%) |
Jan 26, 2016 | 22.18 | 22.65 | 22.18 | 22.65 | 25,218 | +0.49(+2.23%) |
Jan 25, 2016 | 22.23 | 22.30 | 22.04 | 22.16 | 41,910 | -0.16(-0.72%) |
Jan 22, 2016 | 22.28 | 22.38 | 22.22 | 22.32 | 17,342 | +0.60(+2.76%) |
Jan 21, 2016 | 21.53 | 21.86 | 21.53 | 21.71 | 22,219 | +0.34(+1.61%) |
Jan 20, 2016 | 21.15 | 21.40 | 20.89 | 21.37 | 66,782 | -0.18(-0.84%) |
Jan 19, 2016 | 21.34 | 21.55 | 21.34 | 21.55 | 37,069 | +0.48(+2.25%) |
Jan 15, 2016 | 21.07 | 21.07 | 21.07 | 0 | -0.46(-2.11%) | |
Jan 14, 2016 | 21.44 | 21.67 | 21.34 | 21.53 | 22,891 | -0.05(-0.23%) |
Jan 13, 2016 | 21.78 | 21.78 | 21.42 | 21.58 | 20,377 | -0.29(-1.33%) |
Jan 12, 2016 | 21.72 | 21.87 | 21.64 | 21.87 | 21,087 | +0.37(+1.72%) |
Jan 11, 2016 | 21.58 | 21.73 | 21.44 | 21.50 | 27,687 | +0.15(+0.70%) |
Jan 08, 2016 | 21.69 | 21.71 | 21.35 | 21.35 | 23,159 | -0.34(-1.57%) |
Jan 07, 2016 | 21.60 | 21.72 | 21.55 | 21.69 | 11,891 | -0.07(-0.34%) |
Jan 06, 2016 | 21.69 | 21.86 | 21.61 | 21.77 | 18,691 | -0.16(-0.73%) |
Jan 05, 2016 | 21.90 | 21.96 | 21.73 | 21.93 | 24,794 | -0.30(-1.37%) |
Jan 04, 2016 | 22.22 | 22.28 | 21.80 | 22.23 | 42,786 | -0.57(-2.52%) |
Dec 31, 2015 | 22.80 | 22.80 | 22.80 | 0 | -0.27(-1.15%) | |
Dec 30, 2015 | 23.11 | 23.15 | 23.04 | 23.07 | 12,703 | -0.11(-0.45%) |
Dec 29, 2015 | 23.04 | 23.19 | 23.00 | 23.18 | 17,425 | +0.23(+0.98%) |
Dec 28, 2015 | 22.78 | 22.96 | 22.78 | 22.95 | 41,165 | +0.06(+0.28%) |
Dec 24, 2015 | 22.89 | 22.89 | 22.89 | 0 | +0.06(+0.24%) | |
Dec 23, 2015 | 22.71 | 22.88 | 22.70 | 22.83 | 29,792 | +0.22(+0.97%) |
Dec 22, 2015 | 22.60 | 22.61 | 22.41 | 22.61 | 36,437 | +0.05(+0.22%) |
Dec 21, 2015 | 22.65 | 22.71 | 22.35 | 22.56 | 41,924 | +0.05(+0.24%) |
Dec 18, 2015 | 22.66 | 22.69 | 22.40 | 22.50 | 63,115 | -0.29(-1.25%) |
Dec 17, 2015 | 22.95 | 22.95 | 22.79 | 22.79 | 6,844 | -0.19(-0.83%) |
Dec 16, 2015 | 22.72 | 23.04 | 22.61 | 22.98 | 18,848 | +0.58(+2.59%) |
Dec 15, 2015 | 22.36 | 22.46 | 22.27 | 22.40 | 31,282 | +0.20(+0.90%) |
Dec 14, 2015 | 22.34 | 22.41 | 22.10 | 22.20 | 21,097 | -0.12(-0.56%) |
Dec 11, 2015 | 22.40 | 22.49 | 22.32 | 22.32 | 19,584 | -0.18(-0.80%) |
Dec 10, 2015 | 22.48 | 22.59 | 22.40 | 22.50 | 65,948 | +0.06(+0.29%) |
Dec 09, 2015 | 22.55 | 22.57 | 22.25 | 22.44 | 14,509 | -0.24(-1.06%) |
Dec 08, 2015 | 22.68 | 22.80 | 22.52 | 22.68 | 19,505 | -0.24(-1.05%) |
Dec 07, 2015 | 22.74 | 22.92 | 22.69 | 22.92 | 11,749 | +0.08(+0.35%) |
Dec 04, 2015 | 22.64 | 22.84 | 22.50 | 22.84 | 9,492 | +0.10(+0.44%) |
Dec 03, 2015 | 22.85 | 22.93 | 22.51 | 22.74 | 10,013 | -0.26(-1.13%) |
Dec 02, 2015 | 22.84 | 23.00 | 22.84 | 23.00 | 17,588 | +0.07(+0.28%) |