Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 22.34 | 22.34 | 22.08 | 22.08 | 449 | -0.17(-0.78%) |
Feb 25, 2016 | 22.25 | 22.25 | 22.25 | 22.25 | 546 | +0.19(+0.87%) |
Feb 23, 2016 | 22.06 | 22.06 | 22.06 | 22.06 | 10 | +0.19(+0.89%) |
Feb 19, 2016 | 21.87 | 21.87 | 21.87 | 21.87 | 5 | -0.13(-0.59%) |
Feb 18, 2016 | 21.98 | 22.00 | 21.96 | 22.00 | 1,021 | -0.04(-0.17%) |
Feb 17, 2016 | 21.97 | 22.03 | 21.97 | 22.03 | 1,342 | +1.12(+5.33%) |
Feb 12, 2016 | 20.92 | 20.92 | 20.92 | 20.92 | 218 | -0.02(-0.10%) |
Feb 11, 2016 | 20.95 | 20.95 | 20.94 | 20.94 | 346 | -0.36(-1.71%) |
Feb 10, 2016 | 21.31 | 21.31 | 21.30 | 21.30 | 2,240 | +0.23(+1.09%) |
Feb 09, 2016 | 20.90 | 21.07 | 20.90 | 21.07 | 3,108 | +0.34(+1.63%) |
Feb 08, 2016 | 21.07 | 21.07 | 20.73 | 20.73 | 581 | -0.88(-4.06%) |
Feb 05, 2016 | 21.61 | 21.61 | 21.61 | 21.61 | 246 | -0.22(-1.00%) |
Feb 04, 2016 | 22.12 | 22.12 | 21.69 | 21.83 | 1,570 | +0.09(+0.42%) |
Feb 03, 2016 | 21.75 | 21.75 | 21.74 | 21.74 | 400 | -0.18(-0.81%) |
Feb 02, 2016 | 21.92 | 21.92 | 21.92 | 21.92 | 176 | -0.12(-0.52%) |
Feb 01, 2016 | 22.03 | 22.03 | 22.03 | 22.03 | 123 | +0.20(+0.92%) |
Jan 29, 2016 | 21.81 | 21.83 | 21.80 | 21.83 | 1,664 | -0.28(-1.28%) |
Jan 28, 2016 | 22.12 | 22.12 | 22.12 | 22.12 | 229 | -0.03(-0.12%) |
Jan 27, 2016 | 22.39 | 22.59 | 22.14 | 22.14 | 3,844 | -0.26(-1.14%) |
Jan 26, 2016 | 22.30 | 22.47 | 22.30 | 22.40 | 2,306 | +0.12(+0.53%) |
Jan 25, 2016 | 22.48 | 22.54 | 22.28 | 22.28 | 1,419 | -0.17(-0.75%) |
Jan 22, 2016 | 22.43 | 22.45 | 22.43 | 22.45 | 1,467 | +0.30(+1.36%) |
Jan 21, 2016 | 22.25 | 22.25 | 21.99 | 22.15 | 4,015 | +0.06(+0.27%) |
Jan 20, 2016 | 21.60 | 22.09 | 21.42 | 22.09 | 3,532 | +0.19(+0.88%) |
Jan 19, 2016 | 21.90 | 21.90 | 21.90 | 21.90 | 1,243 | -0.26(-1.15%) |
Jan 15, 2016 | 21.94 | 22.15 | 22.15 | 22.15 | 11,594 | -0.36(-1.59%) |
Jan 14, 2016 | 22.26 | 22.61 | 22.26 | 22.51 | 14,698 | +0.18(+0.82%) |
Jan 13, 2016 | 22.33 | 22.33 | 22.33 | 22.33 | 132 | +0.00(+0.00%) |
Jan 12, 2016 | 22.82 | 22.82 | 22.33 | 22.33 | 775 | +0.15(+0.66%) |
Jan 11, 2016 | 22.56 | 22.56 | 22.18 | 22.18 | 1,316 | -0.68(-2.96%) |
Jan 08, 2016 | 22.95 | 22.97 | 22.86 | 22.86 | 639 | -0.33(-1.42%) |
Jan 07, 2016 | 23.23 | 23.26 | 23.19 | 23.19 | 33,342 | -0.56(-2.35%) |
Jan 05, 2016 | 23.87 | 23.87 | 23.74 | 23.74 | 17 | +0.05(+0.23%) |
Jan 04, 2016 | 23.58 | 23.69 | 23.58 | 23.69 | 607 | -0.45(-1.86%) |
Dec 31, 2015 | 24.14 | 24.14 | 24.14 | 24.14 | 984 | -0.26(-1.05%) |
Dec 30, 2015 | 24.41 | 24.41 | 24.39 | 24.39 | 4,167 | -0.04(-0.15%) |
Dec 29, 2015 | 24.41 | 24.44 | 24.41 | 24.43 | 718 | +0.37(+1.52%) |
Dec 28, 2015 | 24.06 | 24.06 | 24.06 | 24.06 | 109 | -0.18(-0.75%) |
Dec 24, 2015 | 24.47 | 24.25 | 24.25 | 24.25 | 5,250 | -0.00(-0.01%) |
Dec 23, 2015 | 24.20 | 24.25 | 24.18 | 24.25 | 1,095 | +0.37(+1.53%) |
Dec 22, 2015 | 23.88 | 23.88 | 23.88 | 23.88 | 1,698 | +0.23(+0.97%) |
Dec 18, 2015 | 23.66 | 23.66 | 23.66 | 23.66 | 219 | -0.34(-1.41%) |
Dec 17, 2015 | 24.14 | 24.14 | 23.99 | 23.99 | 1,357 | -0.16(-0.68%) |
Dec 16, 2015 | 24.14 | 24.16 | 24.14 | 24.16 | 2,054 | +0.35(+1.46%) |
Dec 15, 2015 | 23.80 | 23.81 | 23.80 | 23.81 | 694 | +0.47(+1.99%) |
Dec 14, 2015 | 23.35 | 23.35 | 23.35 | 23.35 | 223 | -0.11(-0.47%) |
Dec 11, 2015 | 23.45 | 23.45 | 23.45 | 23.45 | 282 | -0.29(-1.23%) |
Dec 10, 2015 | 23.84 | 23.84 | 23.75 | 23.75 | 219 | -0.03(-0.12%) |
Dec 08, 2015 | 23.73 | 23.77 | 23.77 | 23.77 | 2,410 | +0.05(+0.19%) |
Dec 07, 2015 | 23.82 | 23.82 | 23.71 | 23.73 | 1,429 | +0.05(+0.23%) |
Dec 04, 2015 | 23.62 | 23.67 | 23.62 | 23.67 | 876 | +0.21(+0.89%) |
Dec 03, 2015 | 23.94 | 23.94 | 23.46 | 23.46 | 679 | -0.73(-3.02%) |
Dec 02, 2015 | 24.19 | 24.19 | 24.19 | 24.19 | 6,793 | +0.10(+0.42%) |