Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 20.45 | 20.77 | 19.91 | 20.22 | 128,302 | -0.31(-1.51%) |
Feb 26, 2016 | 20.29 | 20.74 | 20.24 | 20.53 | 115,431 | +0.33(+1.66%) |
Feb 25, 2016 | 20.07 | 20.31 | 19.98 | 20.19 | 32,908 | +0.14(+0.69%) |
Feb 24, 2016 | 19.72 | 20.19 | 19.61 | 20.05 | 48,650 | +0.15(+0.74%) |
Feb 23, 2016 | 20.01 | 20.19 | 19.83 | 19.91 | 62,372 | -0.16(-0.81%) |
Feb 22, 2016 | 20.16 | 20.26 | 19.80 | 20.07 | 96,944 | +0.06(+0.28%) |
Feb 19, 2016 | 19.97 | 20.31 | 19.97 | 20.01 | 88,462 | +0.03(+0.16%) |
Feb 18, 2016 | 20.00 | 20.35 | 19.74 | 19.98 | 100,024 | -0.02(-0.08%) |
Feb 17, 2016 | 20.18 | 20.32 | 19.95 | 20.00 | 89,576 | -0.10(-0.49%) |
Feb 16, 2016 | 20.19 | 20.31 | 19.80 | 20.10 | 73,430 | +0.11(+0.53%) |
Feb 12, 2016 | 19.30 | 19.99 | 19.99 | 19.99 | 127,448 | +0.59(+3.03%) |
Feb 11, 2016 | 19.59 | 19.85 | 19.13 | 19.40 | 88,235 | -0.49(-2.46%) |
Feb 10, 2016 | 20.42 | 20.49 | 19.85 | 19.89 | 73,911 | -0.30(-1.49%) |
Feb 09, 2016 | 20.06 | 20.43 | 19.74 | 20.19 | 65,273 | +0.00(+0.00%) |
Feb 08, 2016 | 19.80 | 20.32 | 19.74 | 20.19 | 81,467 | +0.13(+0.65%) |
Feb 05, 2016 | 20.22 | 20.59 | 20.00 | 20.06 | 88,207 | -0.20(-1.01%) |
Feb 04, 2016 | 20.63 | 21.19 | 20.10 | 20.27 | 69,938 | -0.37(-1.78%) |
Feb 03, 2016 | 21.05 | 22.35 | 20.45 | 20.63 | 179,915 | -0.15(-0.75%) |
Feb 02, 2016 | 20.87 | 20.93 | 20.55 | 20.79 | 64,924 | -0.22(-1.05%) |
Feb 01, 2016 | 20.77 | 21.16 | 20.49 | 21.01 | 160,088 | +0.21(+1.02%) |
Jan 29, 2016 | 20.66 | 21.12 | 20.49 | 20.80 | 170,479 | +0.23(+1.11%) |
Jan 28, 2016 | 20.32 | 20.71 | 20.32 | 20.57 | 89,139 | +0.42(+2.10%) |
Jan 27, 2016 | 20.30 | 20.71 | 19.99 | 20.14 | 93,833 | -0.20(-1.00%) |
Jan 26, 2016 | 20.11 | 20.56 | 20.04 | 20.35 | 86,036 | +0.29(+1.42%) |
Jan 25, 2016 | 20.41 | 20.41 | 20.04 | 20.06 | 55,525 | -0.44(-2.15%) |
Jan 22, 2016 | 20.42 | 20.82 | 20.15 | 20.50 | 153,700 | +0.28(+1.37%) |
Jan 21, 2016 | 20.75 | 20.83 | 20.21 | 20.23 | 98,098 | -0.55(-2.67%) |
Jan 20, 2016 | 20.55 | 21.29 | 20.20 | 20.78 | 118,815 | -0.04(-0.20%) |
Jan 19, 2016 | 21.01 | 21.38 | 20.57 | 20.82 | 84,312 | +0.01(+0.04%) |
Jan 15, 2016 | 20.36 | 20.81 | 20.81 | 20.81 | 134,931 | -0.15(-0.74%) |
Jan 14, 2016 | 20.74 | 21.25 | 20.59 | 20.97 | 95,650 | +0.32(+1.54%) |
Jan 13, 2016 | 21.58 | 21.58 | 20.51 | 20.65 | 97,602 | -0.85(-3.94%) |
Jan 12, 2016 | 21.80 | 21.80 | 21.14 | 21.50 | 74,955 | -0.11(-0.53%) |
Jan 11, 2016 | 21.27 | 21.67 | 21.20 | 21.61 | 76,109 | +0.65(+3.11%) |
Jan 08, 2016 | 21.82 | 21.82 | 20.92 | 20.96 | 76,661 | -0.76(-3.49%) |
Jan 07, 2016 | 21.72 | 22.00 | 21.51 | 21.72 | 67,390 | -0.32(-1.44%) |
Jan 06, 2016 | 21.68 | 22.13 | 21.61 | 22.04 | 86,610 | +0.13(+0.60%) |
Jan 05, 2016 | 21.72 | 22.03 | 21.68 | 21.91 | 51,454 | +0.19(+0.86%) |
Jan 04, 2016 | 22.23 | 22.23 | 21.38 | 21.72 | 103,689 | -0.65(-2.92%) |
Dec 31, 2015 | 22.88 | 22.37 | 22.37 | 22.37 | 106,105 | -0.46(-2.00%) |
Dec 30, 2015 | 23.00 | 23.13 | 22.81 | 22.83 | 35,814 | -0.23(-0.99%) |
Dec 29, 2015 | 22.96 | 23.16 | 22.85 | 23.05 | 55,978 | +0.11(+0.46%) |
Dec 28, 2015 | 22.80 | 23.05 | 22.48 | 22.95 | 120,729 | +0.16(+0.72%) |
Dec 24, 2015 | 22.83 | 22.79 | 22.79 | 22.79 | 21,466 | -0.01(-0.04%) |
Dec 23, 2015 | 22.78 | 22.83 | 22.54 | 22.79 | 46,075 | +0.17(+0.76%) |
Dec 22, 2015 | 22.76 | 22.80 | 22.30 | 22.62 | 43,045 | -0.07(-0.29%) |
Dec 21, 2015 | 22.53 | 23.88 | 21.69 | 22.69 | 145,102 | +0.27(+1.20%) |
Dec 18, 2015 | 22.68 | 22.79 | 22.21 | 22.42 | 180,349 | -0.36(-1.57%) |
Dec 17, 2015 | 23.05 | 23.14 | 22.61 | 22.78 | 47,982 | -0.15(-0.64%) |
Dec 16, 2015 | 22.87 | 23.04 | 22.44 | 22.92 | 82,725 | +0.20(+0.86%) |
Dec 15, 2015 | 22.36 | 22.92 | 22.36 | 22.73 | 70,044 | +0.49(+2.22%) |
Dec 14, 2015 | 21.88 | 22.44 | 21.83 | 22.23 | 99,761 | +0.36(+1.67%) |
Dec 11, 2015 | 22.16 | 22.50 | 21.86 | 21.87 | 137,641 | -0.63(-2.81%) |
Dec 10, 2015 | 22.51 | 22.80 | 22.42 | 22.50 | 51,869 | -0.06(-0.25%) |
Dec 09, 2015 | 22.83 | 23.01 | 22.43 | 22.56 | 66,088 | -0.29(-1.28%) |
Dec 08, 2015 | 23.07 | 23.26 | 22.77 | 22.85 | 95,523 | -0.36(-1.54%) |
Dec 07, 2015 | 23.71 | 23.71 | 23.09 | 23.21 | 70,116 | -0.49(-2.09%) |
Dec 04, 2015 | 23.27 | 23.81 | 23.19 | 23.70 | 67,453 | +0.44(+1.88%) |
Dec 03, 2015 | 23.82 | 23.94 | 23.15 | 23.26 | 167,872 | -0.36(-1.54%) |
Dec 02, 2015 | 23.89 | 24.01 | 23.55 | 23.63 | 105,761 | -0.15(-0.61%) |