Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 20.87 | 20.87 | 20.52 | 20.52 | 6,867 | -0.31(-1.47%) |
Feb 26, 2016 | 20.74 | 20.83 | 20.74 | 20.83 | 3,940 | +0.51(+2.53%) |
Feb 25, 2016 | 20.32 | 20.32 | 20.32 | 20.32 | 124 | +0.22(+1.12%) |
Feb 24, 2016 | 20.09 | 20.09 | 20.05 | 20.09 | 1,264 | -0.26(-1.29%) |
Feb 23, 2016 | 20.52 | 20.52 | 20.35 | 20.35 | 918 | -0.30(-1.46%) |
Feb 22, 2016 | 20.67 | 20.70 | 20.62 | 20.65 | 16,042 | +0.28(+1.35%) |
Feb 19, 2016 | 20.24 | 20.39 | 20.24 | 20.38 | 4,242 | +0.00(+0.00%) |
Feb 18, 2016 | 20.33 | 20.38 | 20.33 | 20.38 | 795 | -0.17(-0.85%) |
Feb 17, 2016 | 20.58 | 20.58 | 20.55 | 20.55 | 1,930 | +0.24(+1.17%) |
Feb 16, 2016 | 20.14 | 20.34 | 20.13 | 20.32 | 790 | +0.70(+3.57%) |
Feb 12, 2016 | 19.44 | 19.61 | 19.61 | 19.61 | 2,002 | +0.39(+2.01%) |
Feb 11, 2016 | 19.45 | 19.45 | 19.03 | 19.23 | 4,358 | -0.71(-3.57%) |
Feb 10, 2016 | 19.96 | 19.96 | 19.94 | 19.94 | 2,130 | +0.15(+0.74%) |
Feb 09, 2016 | 19.60 | 19.79 | 19.60 | 19.79 | 1,607 | +0.06(+0.29%) |
Feb 08, 2016 | 19.84 | 19.84 | 19.74 | 19.74 | 444 | -0.49(-2.42%) |
Feb 05, 2016 | 20.59 | 20.59 | 20.22 | 20.23 | 2,752 | -0.12(-0.61%) |
Feb 04, 2016 | 20.35 | 20.44 | 20.35 | 20.35 | 6,411 | +0.08(+0.41%) |
Feb 03, 2016 | 20.22 | 20.29 | 19.77 | 20.27 | 6,168 | -0.04(-0.19%) |
Feb 02, 2016 | 20.43 | 20.43 | 20.30 | 20.30 | 621 | -0.47(-2.26%) |
Feb 01, 2016 | 20.81 | 20.84 | 20.77 | 20.77 | 566 | +0.40(+1.94%) |
Jan 28, 2016 | 20.53 | 20.53 | 20.37 | 20.38 | 2 | +0.04(+0.18%) |
Jan 27, 2016 | 20.46 | 20.54 | 20.27 | 20.34 | 7,365 | +0.01(+0.05%) |
Jan 26, 2016 | 20.25 | 20.33 | 20.25 | 20.33 | 778 | +0.06(+0.30%) |
Jan 25, 2016 | 20.55 | 20.55 | 20.27 | 20.27 | 952 | -0.28(-1.36%) |
Jan 22, 2016 | 20.55 | 20.55 | 20.55 | 20.55 | 205 | +0.25(+1.24%) |
Jan 21, 2016 | 20.56 | 20.56 | 20.30 | 20.30 | 891 | -0.21(-1.01%) |
Jan 20, 2016 | 20.12 | 20.50 | 19.91 | 20.50 | 5,108 | -0.40(-1.89%) |
Jan 19, 2016 | 20.90 | 20.90 | 20.90 | 20.90 | 648 | +0.22(+1.04%) |
Jan 15, 2016 | 20.55 | 20.68 | 20.68 | 20.68 | 444 | -0.63(-2.95%) |
Jan 14, 2016 | 21.03 | 21.31 | 21.03 | 21.31 | 1,139 | -0.34(-1.58%) |
Jan 13, 2016 | 21.58 | 21.69 | 21.58 | 21.65 | 3,623 | +0.25(+1.19%) |
Jan 12, 2016 | 21.34 | 21.40 | 21.34 | 21.40 | 439 | +0.15(+0.71%) |
Jan 11, 2016 | 21.62 | 21.62 | 21.25 | 21.25 | 1,095 | -0.46(-2.11%) |
Jan 08, 2016 | 21.65 | 21.71 | 21.65 | 21.71 | 367 | -0.27(-1.23%) |
Jan 07, 2016 | 22.04 | 22.06 | 21.97 | 21.98 | 34,504 | -0.39(-1.73%) |
Jan 06, 2016 | 22.23 | 22.45 | 22.23 | 22.36 | 5,100 | -0.24(-1.07%) |
Jan 04, 2016 | 22.64 | 22.64 | 22.61 | 22.61 | 33 | -1.08(-4.55%) |
Dec 29, 2015 | 23.64 | 23.69 | 23.69 | 23.69 | 4,449 | +0.21(+0.88%) |
Dec 24, 2015 | 23.48 | 23.48 | 23.48 | 23.48 | 11 | +0.01(+0.03%) |
Dec 23, 2015 | 23.47 | 23.47 | 23.47 | 23.47 | 669 | +0.39(+1.67%) |
Dec 22, 2015 | 23.27 | 23.27 | 22.89 | 23.09 | 2,892 | +0.28(+1.22%) |
Dec 18, 2015 | 23.66 | 23.66 | 22.81 | 22.81 | 138 | -0.80(-3.38%) |
Dec 17, 2015 | 23.61 | 23.61 | 23.61 | 23.61 | 223 | +0.24(+1.04%) |
Dec 16, 2015 | 23.76 | 23.86 | 23.36 | 23.36 | 14,298 | +0.01(+0.04%) |
Dec 15, 2015 | 23.36 | 23.36 | 23.36 | 23.36 | 727 | +0.49(+2.16%) |
Dec 14, 2015 | 23.09 | 23.09 | 22.86 | 22.86 | 1,686 | -0.25(-1.08%) |
Dec 11, 2015 | 23.19 | 23.19 | 23.10 | 23.11 | 26,719 | -0.42(-1.79%) |
Dec 10, 2015 | 23.52 | 23.61 | 23.52 | 23.53 | 41,396 | +0.11(+0.46%) |
Dec 09, 2015 | 23.43 | 23.43 | 23.43 | 23.43 | 803 | -0.31(-1.30%) |
Dec 08, 2015 | 24.11 | 24.11 | 23.73 | 23.73 | 4,240 | -0.34(-1.40%) |
Dec 07, 2015 | 24.17 | 24.20 | 24.05 | 24.07 | 5,671 | -0.22(-0.89%) |
Dec 04, 2015 | 23.79 | 24.31 | 23.79 | 24.29 | 1,673 | +0.59(+2.50%) |
Dec 03, 2015 | 24.11 | 24.11 | 23.70 | 23.70 | 1,065 | -0.47(-1.96%) |
Nov 30, 2015 | 24.17 | 24.17 | 24.17 | 24.17 | 669 | +0.06(+0.26%) |
Nov 27, 2015 | 24.11 | 24.11 | 24.11 | 24.11 | 1,470 | +0.05(+0.20%) |
Nov 25, 2015 | 24.06 | 24.06 | 24.06 | 24.06 | 1,115 | +0.10(+0.40%) |
Nov 24, 2015 | 23.93 | 23.96 | 23.83 | 23.96 | 4,586 | -0.14(-0.60%) |
Nov 23, 2015 | 24.16 | 24.23 | 24.11 | 24.11 | 2,432 | -0.09(-0.35%) |
Nov 20, 2015 | 24.19 | 24.19 | 24.19 | 24.19 | 384 | +0.09(+0.39%) |
Nov 19, 2015 | 24.13 | 24.16 | 24.05 | 24.10 | 6,561 | -0.02(-0.07%) |
Nov 18, 2015 | 25.92 | 24.13 | 23.81 | 24.12 | 15,295 | +0.38(+1.59%) |
Nov 16, 2015 | 23.43 | 23.74 | 23.43 | 23.74 | 1 | +0.29(+1.22%) |
Nov 13, 2015 | 23.51 | 23.64 | 23.45 | 23.45 | 16,995 | -0.35(-1.48%) |
Nov 12, 2015 | 23.81 | 23.81 | 23.81 | 23.81 | 124 | -0.25(-1.03%) |
Nov 11, 2015 | 24.11 | 24.11 | 24.05 | 24.05 | 3,267 | +0.01(+0.05%) |
Nov 10, 2015 | 24.04 | 24.04 | 24.04 | 24.04 | 390 | -0.06(-0.24%) |
Nov 09, 2015 | 24.25 | 24.25 | 23.96 | 24.10 | 24,773 | -0.19(-0.77%) |
Nov 06, 2015 | 24.26 | 24.31 | 24.26 | 24.29 | 23,600 | +0.36(+1.50%) |
Nov 05, 2015 | 23.93 | 23.93 | 23.93 | 23.93 | 22,319 | +0.14(+0.60%) |
Nov 04, 2015 | 23.88 | 23.88 | 23.77 | 23.79 | 27,080 | -0.10(-0.41%) |
Nov 03, 2015 | 23.86 | 23.88 | 23.86 | 23.88 | 22,483 | +0.06(+0.26%) |
Nov 02, 2015 | 23.82 | 23.82 | 23.82 | 23.82 | 22,358 | +0.28(+1.18%) |
Oct 30, 2015 | 23.66 | 23.66 | 23.54 | 23.54 | 22,874 | -0.30(-1.24%) |
Oct 29, 2015 | 23.84 | 23.84 | 23.84 | 23.84 | 22,316 | -0.02(-0.08%) |
Oct 28, 2015 | 23.62 | 23.86 | 23.58 | 23.86 | 24,045 | +0.56(+2.42%) |
Oct 27, 2015 | 23.32 | 23.32 | 23.26 | 23.29 | 22,639 | -0.22(-0.95%) |
Oct 26, 2015 | 23.52 | 23.52 | 23.52 | 23.52 | 22,316 | -0.04(-0.19%) |
Oct 23, 2015 | 23.46 | 23.56 | 23.42 | 23.56 | 24,503 | +0.28(+1.19%) |
Oct 22, 2015 | 23.31 | 23.31 | 23.28 | 23.28 | 22,539 | +0.24(+1.05%) |
Oct 21, 2015 | 23.08 | 23.08 | 23.04 | 23.04 | 22,539 | -0.12(-0.50%) |
Oct 20, 2015 | 23.16 | 23.16 | 23.16 | 23.16 | 22,316 | +0.21(+0.90%) |
Oct 19, 2015 | 22.95 | 22.95 | 22.95 | 22.95 | 22,918 | -0.06(-0.27%) |
Oct 16, 2015 | 23.01 | 23.01 | 23.01 | 23.01 | 22,427 | +0.17(+0.75%) |
Oct 15, 2015 | 22.72 | 22.84 | 22.72 | 22.84 | 22,874 | +0.40(+1.80%) |
Oct 14, 2015 | 22.44 | 22.44 | 22.44 | 22.44 | 22,316 | -0.28(-1.22%) |
Oct 13, 2015 | 22.72 | 22.72 | 22.72 | 22.72 | 22,316 | -0.11(-0.47%) |
Oct 12, 2015 | 22.83 | 22.83 | 22.83 | 22.83 | 22,316 | +0.06(+0.28%) |
Oct 09, 2015 | 22.76 | 22.76 | 22.76 | 22.76 | 22,316 | -0.17(-0.74%) |
Oct 08, 2015 | 22.83 | 22.93 | 22.83 | 22.93 | 22,651 | +0.19(+0.84%) |
Oct 07, 2015 | 22.74 | 22.74 | 22.74 | 22.74 | 22,441 | +0.16(+0.70%) |
Oct 06, 2015 | 22.58 | 22.58 | 22.58 | 22.58 | 22,316 | -0.09(-0.40%) |
Oct 05, 2015 | 22.67 | 22.67 | 22.67 | 22.67 | 22,316 | +0.65(+2.93%) |
Oct 02, 2015 | 23.02 | 23.02 | 21.69 | 22.03 | 23,209 | -0.18(-0.81%) |
Oct 01, 2015 | 22.21 | 22.21 | 22.21 | 22.21 | 22,316 | +0.04(+0.16%) |
Sep 30, 2015 | 22.17 | 22.17 | 22.17 | 22.17 | 22,317 | +0.27(+1.23%) |