Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 22.53 | 22.91 | 22.50 | 22.53 | 239,391 | -0.04(-0.16%) |
Feb 26, 2016 | 22.54 | 22.60 | 22.31 | 22.57 | 188,768 | +0.14(+0.64%) |
Feb 25, 2016 | 22.10 | 22.43 | 21.91 | 22.43 | 219,084 | +0.46(+2.07%) |
Feb 24, 2016 | 21.55 | 22.05 | 21.55 | 21.97 | 249,010 | +0.21(+0.94%) |
Feb 23, 2016 | 21.64 | 21.93 | 21.60 | 21.76 | 194,587 | +0.04(+0.21%) |
Feb 22, 2016 | 21.96 | 22.42 | 21.68 | 21.72 | 354,377 | -0.21(-0.94%) |
Feb 19, 2016 | 21.59 | 22.06 | 21.26 | 21.93 | 467,266 | +0.29(+1.36%) |
Feb 18, 2016 | 21.62 | 21.79 | 21.40 | 21.63 | 261,438 | +0.07(+0.33%) |
Feb 17, 2016 | 21.15 | 21.65 | 21.15 | 21.56 | 387,902 | +0.49(+2.33%) |
Feb 16, 2016 | 20.21 | 21.43 | 20.21 | 21.07 | 380,055 | +1.00(+4.99%) |
Feb 12, 2016 | 20.11 | 20.07 | 20.07 | 20.07 | 296,267 | +0.13(+0.63%) |
Feb 11, 2016 | 19.91 | 20.17 | 19.67 | 19.94 | 269,691 | -0.29(-1.41%) |
Feb 10, 2016 | 20.01 | 20.65 | 20.01 | 20.23 | 307,760 | +0.36(+1.80%) |
Feb 09, 2016 | 20.48 | 20.98 | 19.66 | 19.87 | 381,072 | -0.87(-4.18%) |
Feb 08, 2016 | 20.94 | 23.23 | 20.26 | 20.74 | 407,760 | -0.37(-1.74%) |
Feb 05, 2016 | 21.93 | 22.08 | 21.08 | 21.10 | 365,734 | -0.92(-4.18%) |
Feb 04, 2016 | 22.25 | 22.47 | 21.86 | 22.02 | 202,425 | -0.33(-1.48%) |
Feb 03, 2016 | 22.51 | 22.77 | 22.02 | 22.35 | 256,898 | +0.04(+0.16%) |
Feb 02, 2016 | 23.05 | 23.05 | 22.24 | 22.32 | 249,264 | -0.89(-3.85%) |
Feb 01, 2016 | 23.05 | 23.57 | 22.80 | 23.21 | 361,908 | +0.08(+0.35%) |
Jan 29, 2016 | 22.33 | 23.16 | 22.33 | 23.13 | 640,485 | +0.85(+3.81%) |
Jan 28, 2016 | 22.69 | 22.69 | 22.19 | 22.28 | 298,510 | -0.23(-1.03%) |
Jan 27, 2016 | 23.08 | 23.08 | 22.44 | 22.51 | 343,876 | -0.68(-2.93%) |
Jan 26, 2016 | 23.14 | 23.41 | 20.52 | 23.19 | 231,014 | +0.09(+0.39%) |
Jan 25, 2016 | 23.61 | 23.77 | 23.06 | 23.10 | 205,446 | -0.57(-2.42%) |
Jan 22, 2016 | 23.59 | 23.82 | 23.50 | 23.68 | 355,772 | +0.27(+1.14%) |
Jan 21, 2016 | 23.10 | 23.73 | 23.06 | 23.41 | 578,762 | +0.22(+0.96%) |
Jan 20, 2016 | 23.30 | 23.67 | 22.52 | 23.18 | 808,224 | -0.76(-3.17%) |
Jan 19, 2016 | 23.27 | 24.22 | 23.17 | 23.94 | 707,389 | +0.51(+2.17%) |
Jan 15, 2016 | 22.12 | 23.44 | 23.44 | 23.44 | 1,030,836 | +1.09(+4.88%) |
Jan 14, 2016 | 20.92 | 24.19 | 20.92 | 22.35 | 1,200,893 | +1.62(+7.80%) |
Jan 13, 2016 | 20.61 | 22.06 | 20.55 | 20.73 | 1,237,637 | +0.54(+2.65%) |
Jan 12, 2016 | 21.02 | 21.13 | 20.12 | 20.19 | 858,596 | -0.68(-3.25%) |
Jan 11, 2016 | 20.72 | 20.92 | 20.42 | 20.87 | 563,490 | +0.15(+0.73%) |
Jan 08, 2016 | 21.27 | 21.38 | 20.68 | 20.72 | 2,877,461 | -0.54(-2.56%) |
Jan 07, 2016 | 21.35 | 21.53 | 21.17 | 21.26 | 517,710 | -0.18(-0.83%) |
Jan 06, 2016 | 21.23 | 21.50 | 21.22 | 21.44 | 298,475 | +0.04(+0.17%) |
Jan 05, 2016 | 21.38 | 21.43 | 21.26 | 21.41 | 340,665 | +0.03(+0.13%) |
Jan 04, 2016 | 21.11 | 21.42 | 21.00 | 21.38 | 629,225 | -0.06(-0.29%) |
Dec 31, 2015 | 21.34 | 21.44 | 21.44 | 21.44 | 374,727 | +0.04(+0.21%) |
Dec 30, 2015 | 21.46 | 21.62 | 21.34 | 21.40 | 189,034 | -0.06(-0.29%) |
Dec 29, 2015 | 21.42 | 21.64 | 21.33 | 21.46 | 196,783 | +0.15(+0.71%) |
Dec 28, 2015 | 21.21 | 21.31 | 20.95 | 21.31 | 198,536 | +0.07(+0.34%) |
Dec 24, 2015 | 20.86 | 21.24 | 21.24 | 21.24 | 125,692 | +0.38(+1.80%) |
Dec 23, 2015 | 20.83 | 21.00 | 20.69 | 20.86 | 347,390 | +0.07(+0.34%) |
Dec 22, 2015 | 20.52 | 20.82 | 20.32 | 20.79 | 339,893 | +0.33(+1.62%) |
Dec 21, 2015 | 20.61 | 20.68 | 20.11 | 20.46 | 464,419 | -0.03(-0.13%) |
Dec 18, 2015 | 20.30 | 20.59 | 20.21 | 20.49 | 844,295 | +0.07(+0.35%) |
Dec 17, 2015 | 20.67 | 20.71 | 20.15 | 20.42 | 333,495 | -0.19(-0.91%) |
Dec 16, 2015 | 20.50 | 20.62 | 20.26 | 20.60 | 226,082 | +0.26(+1.27%) |
Dec 15, 2015 | 20.41 | 20.59 | 20.33 | 20.34 | 294,627 | +0.08(+0.40%) |
Dec 14, 2015 | 20.14 | 20.34 | 20.08 | 20.26 | 259,678 | +0.13(+0.67%) |
Dec 11, 2015 | 19.81 | 20.23 | 19.81 | 20.13 | 389,501 | -0.05(-0.27%) |
Dec 10, 2015 | 20.21 | 20.38 | 20.11 | 20.18 | 179,770 | -0.05(-0.26%) |
Dec 09, 2015 | 20.63 | 20.75 | 20.17 | 20.24 | 244,507 | -0.49(-2.37%) |
Dec 08, 2015 | 20.61 | 20.88 | 20.45 | 20.73 | 177,170 | -0.09(-0.43%) |
Dec 07, 2015 | 21.13 | 21.17 | 20.71 | 20.82 | 278,734 | -0.38(-1.77%) |
Dec 04, 2015 | 20.97 | 21.26 | 20.96 | 21.19 | 333,190 | +0.25(+1.19%) |
Dec 03, 2015 | 21.23 | 21.43 | 20.82 | 20.94 | 334,977 | -0.26(-1.22%) |
Dec 02, 2015 | 21.48 | 21.51 | 21.15 | 21.20 | 250,542 | -0.27(-1.25%) |