Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 21.43 | 21.50 | 21.37 | 21.40 | 20,246 | -0.11(-0.49%) |
Feb 26, 2016 | 21.42 | 21.59 | 17.23 | 21.50 | 23,715 | +0.14(+0.67%) |
Feb 25, 2016 | 20.93 | 21.37 | 20.82 | 21.36 | 16,807 | +0.37(+1.77%) |
Feb 24, 2016 | 20.81 | 21.02 | 20.51 | 20.99 | 14,513 | +0.04(+0.18%) |
Feb 23, 2016 | 21.08 | 21.23 | 20.90 | 20.95 | 31,529 | -0.14(-0.68%) |
Feb 22, 2016 | 21.08 | 21.23 | 20.95 | 21.09 | 33,735 | +0.17(+0.82%) |
Feb 19, 2016 | 20.68 | 20.98 | 19.84 | 20.92 | 18,362 | +0.26(+1.25%) |
Feb 18, 2016 | 20.85 | 20.91 | 20.63 | 20.66 | 13,606 | -0.27(-1.28%) |
Feb 17, 2016 | 21.03 | 21.03 | 20.85 | 20.93 | 18,619 | -0.01(-0.05%) |
Feb 16, 2016 | 20.71 | 21.00 | 20.54 | 20.94 | 20,139 | +0.43(+2.09%) |
Feb 12, 2016 | 20.43 | 20.51 | 20.51 | 20.51 | 28,392 | +0.47(+2.33%) |
Feb 11, 2016 | 20.21 | 20.33 | 19.93 | 20.04 | 25,585 | -0.53(-2.60%) |
Feb 10, 2016 | 21.14 | 21.37 | 20.58 | 20.58 | 15,135 | -0.63(-2.97%) |
Feb 09, 2016 | 20.61 | 21.39 | 20.04 | 21.21 | 28,550 | +0.43(+2.07%) |
Feb 08, 2016 | 20.72 | 20.81 | 19.86 | 20.78 | 60,244 | +0.07(+0.32%) |
Feb 05, 2016 | 21.50 | 21.71 | 20.71 | 20.71 | 38,393 | -0.68(-3.17%) |
Feb 04, 2016 | 21.36 | 21.60 | 21.29 | 21.39 | 15,678 | +0.01(+0.04%) |
Feb 03, 2016 | 21.69 | 21.73 | 21.08 | 21.38 | 29,028 | -0.20(-0.93%) |
Feb 02, 2016 | 21.61 | 21.78 | 21.42 | 21.58 | 17,496 | -0.03(-0.13%) |
Feb 01, 2016 | 21.86 | 21.88 | 21.61 | 21.61 | 14,165 | -0.31(-1.39%) |
Jan 29, 2016 | 21.27 | 21.95 | 21.27 | 21.92 | 30,299 | +0.68(+3.19%) |
Jan 28, 2016 | 21.14 | 21.52 | 21.14 | 21.24 | 54,409 | +0.28(+1.32%) |
Jan 27, 2016 | 20.66 | 21.35 | 20.61 | 20.96 | 33,008 | +0.42(+2.04%) |
Jan 26, 2016 | 21.48 | 21.84 | 20.43 | 20.54 | 81,221 | -0.74(-3.50%) |
Jan 25, 2016 | 21.45 | 21.45 | 21.24 | 21.29 | 30,633 | -0.16(-0.76%) |
Jan 22, 2016 | 21.68 | 21.68 | 21.24 | 21.45 | 18,460 | -0.09(-0.40%) |
Jan 21, 2016 | 21.55 | 21.89 | 21.41 | 21.53 | 38,305 | -0.04(-0.18%) |
Jan 20, 2016 | 21.38 | 21.97 | 20.97 | 21.57 | 66,981 | +0.21(+0.98%) |
Jan 19, 2016 | 21.43 | 21.56 | 20.95 | 21.36 | 56,181 | -0.04(-0.18%) |
Jan 15, 2016 | 20.90 | 21.40 | 21.40 | 21.40 | 55,422 | +0.21(+0.99%) |
Jan 14, 2016 | 21.29 | 21.32 | 21.05 | 21.19 | 44,195 | +0.12(+0.59%) |
Jan 13, 2016 | 21.84 | 22.01 | 21.00 | 21.07 | 37,891 | -0.74(-3.41%) |
Jan 12, 2016 | 21.76 | 21.95 | 21.38 | 21.81 | 65,893 | +0.17(+0.79%) |
Jan 11, 2016 | 21.73 | 22.01 | 21.46 | 21.64 | 36,350 | -0.10(-0.48%) |
Jan 08, 2016 | 22.03 | 22.27 | 21.70 | 21.74 | 41,332 | -0.20(-0.91%) |
Jan 07, 2016 | 22.09 | 22.37 | 21.67 | 21.94 | 35,783 | -0.45(-2.00%) |
Jan 06, 2016 | 22.13 | 22.94 | 22.08 | 22.39 | 39,107 | -0.17(-0.76%) |
Jan 05, 2016 | 22.12 | 22.68 | 21.88 | 22.56 | 42,462 | +0.41(+1.85%) |
Jan 04, 2016 | 22.96 | 22.96 | 21.69 | 22.15 | 66,218 | -1.03(-4.45%) |
Dec 31, 2015 | 23.56 | 23.18 | 23.18 | 23.18 | 21,791 | -0.32(-1.34%) |
Dec 30, 2015 | 23.70 | 23.72 | 23.48 | 23.50 | 15,403 | -0.17(-0.73%) |
Dec 29, 2015 | 23.32 | 23.77 | 23.32 | 23.67 | 23,678 | +0.30(+1.27%) |
Dec 28, 2015 | 23.32 | 23.43 | 23.21 | 23.38 | 15,246 | +0.09(+0.37%) |
Dec 24, 2015 | 23.30 | 23.29 | 23.29 | 23.29 | 40,650 | +0.05(+0.21%) |
Dec 23, 2015 | 22.91 | 23.40 | 22.80 | 23.24 | 49,412 | +0.33(+1.46%) |
Dec 22, 2015 | 22.64 | 23.05 | 22.31 | 22.91 | 27,020 | +0.18(+0.80%) |
Dec 21, 2015 | 22.91 | 22.91 | 21.93 | 22.73 | 19,501 | -0.14(-0.63%) |
Dec 18, 2015 | 22.75 | 23.32 | 22.66 | 22.87 | 80,614 | +0.05(+0.21%) |
Dec 17, 2015 | 22.91 | 23.03 | 22.76 | 22.82 | 21,854 | -0.09(-0.37%) |
Dec 16, 2015 | 22.82 | 23.06 | 22.46 | 22.91 | 27,328 | -0.01(-0.04%) |
Dec 15, 2015 | 22.19 | 22.96 | 22.05 | 22.92 | 27,037 | +0.83(+3.75%) |
Dec 14, 2015 | 21.63 | 22.31 | 21.56 | 22.09 | 22,916 | +0.48(+2.20%) |
Dec 11, 2015 | 21.73 | 22.11 | 21.59 | 21.61 | 23,141 | -0.56(-2.54%) |
Dec 10, 2015 | 21.83 | 22.37 | 21.69 | 22.17 | 20,738 | -0.02(-0.09%) |
Dec 09, 2015 | 22.45 | 22.45 | 20.74 | 22.19 | 32,939 | -0.11(-0.51%) |
Dec 08, 2015 | 22.48 | 22.48 | 22.16 | 22.31 | 100,518 | -0.32(-1.43%) |
Dec 07, 2015 | 22.87 | 22.87 | 22.37 | 22.63 | 16,485 | -0.19(-0.84%) |
Dec 04, 2015 | 22.24 | 22.98 | 22.15 | 22.82 | 12,137 | +0.75(+3.41%) |
Dec 03, 2015 | 22.48 | 22.68 | 22.03 | 22.07 | 15,649 | -0.50(-2.20%) |
Dec 02, 2015 | 23.08 | 23.17 | 22.55 | 22.56 | 15,441 | -0.58(-2.51%) |