Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 20.19 | 20.31 | 20.03 | 20.03 | 1,444,655 | -0.15(-0.75%) |
Feb 26, 2016 | 20.31 | 20.32 | 20.16 | 20.18 | 1,548,351 | -0.02(-0.09%) |
Feb 25, 2016 | 20.02 | 20.20 | 19.93 | 20.20 | 1,448,878 | +0.23(+1.15%) |
Feb 24, 2016 | 19.70 | 19.99 | 19.56 | 19.97 | 1,450,388 | +0.10(+0.52%) |
Feb 23, 2016 | 20.04 | 20.06 | 19.86 | 19.87 | 1,415,949 | -0.24(-1.21%) |
Feb 22, 2016 | 20.00 | 20.13 | 20.00 | 20.11 | 1,736,591 | +0.29(+1.46%) |
Feb 19, 2016 | 19.73 | 19.84 | 19.65 | 19.82 | 1,661,891 | +0.00(+0.02%) |
Feb 18, 2016 | 19.95 | 19.95 | 19.79 | 19.82 | 2,475,031 | -0.08(-0.41%) |
Feb 17, 2016 | 19.72 | 19.95 | 19.71 | 19.90 | 2,367,156 | +0.33(+1.68%) |
Feb 16, 2016 | 19.44 | 19.57 | 19.34 | 19.57 | 3,119,182 | +0.35(+1.83%) |
Feb 12, 2016 | 19.04 | 19.22 | 19.22 | 19.22 | 2,031,534 | +0.37(+1.95%) |
Feb 11, 2016 | 18.81 | 18.96 | 18.66 | 18.85 | 3,933,295 | -0.23(-1.20%) |
Feb 10, 2016 | 19.19 | 19.40 | 19.07 | 19.08 | 2,129,026 | -0.00(-0.02%) |
Feb 09, 2016 | 18.90 | 19.24 | 18.90 | 19.08 | 1,872,242 | -0.03(-0.14%) |
Feb 08, 2016 | 19.16 | 19.23 | 18.84 | 19.11 | 5,845,183 | -0.30(-1.54%) |
Feb 05, 2016 | 19.74 | 19.77 | 19.34 | 19.41 | 3,103,708 | -0.39(-1.99%) |
Feb 04, 2016 | 19.71 | 19.95 | 19.67 | 19.80 | 1,861,010 | +0.05(+0.24%) |
Feb 03, 2016 | 19.78 | 19.81 | 19.34 | 19.75 | 2,143,037 | +0.10(+0.48%) |
Feb 02, 2016 | 19.87 | 19.87 | 19.60 | 19.66 | 2,437,467 | -0.38(-1.90%) |
Feb 01, 2016 | 19.93 | 20.13 | 19.84 | 20.04 | 4,050,159 | +0.00(+0.02%) |
Jan 29, 2016 | 19.63 | 20.04 | 19.62 | 20.04 | 2,928,732 | +0.49(+2.49%) |
Jan 28, 2016 | 19.66 | 19.67 | 19.36 | 19.55 | 1,280,037 | +0.07(+0.37%) |
Jan 27, 2016 | 19.63 | 19.82 | 19.36 | 19.48 | 1,690,583 | -0.21(-1.06%) |
Jan 26, 2016 | 19.48 | 19.72 | 19.45 | 19.69 | 1,561,207 | +0.28(+1.45%) |
Jan 25, 2016 | 19.66 | 19.68 | 19.38 | 19.40 | 2,046,498 | -0.31(-1.58%) |
Jan 22, 2016 | 19.62 | 19.74 | 19.54 | 19.72 | 1,865,134 | +0.40(+2.06%) |
Jan 21, 2016 | 19.30 | 19.54 | 19.12 | 19.32 | 2,301,525 | +0.08(+0.41%) |
Jan 20, 2016 | 19.14 | 19.41 | 18.70 | 19.24 | 6,052,422 | -0.18(-0.94%) |
Jan 19, 2016 | 19.66 | 19.68 | 19.25 | 19.42 | 4,577,146 | -0.03(-0.18%) |
Jan 15, 2016 | 19.38 | 19.46 | 19.46 | 19.46 | 7,760,586 | -0.41(-2.05%) |
Jan 14, 2016 | 19.63 | 20.00 | 19.42 | 19.86 | 4,370,891 | +0.30(+1.53%) |
Jan 13, 2016 | 20.18 | 20.19 | 19.51 | 19.56 | 3,903,320 | -0.51(-2.53%) |
Jan 12, 2016 | 20.12 | 20.19 | 19.82 | 20.07 | 2,902,315 | +0.13(+0.65%) |
Jan 11, 2016 | 20.07 | 20.10 | 19.72 | 19.94 | 5,273,861 | -0.01(-0.07%) |
Jan 08, 2016 | 20.35 | 20.36 | 19.92 | 19.95 | 3,985,668 | -0.23(-1.14%) |
Jan 07, 2016 | 20.36 | 20.53 | 20.14 | 20.18 | 5,924,989 | -0.51(-2.45%) |
Jan 06, 2016 | 20.67 | 20.82 | 20.57 | 20.69 | 2,307,041 | -0.26(-1.24%) |
Jan 05, 2016 | 20.97 | 21.01 | 20.83 | 20.95 | 2,975,901 | +0.02(+0.08%) |
Jan 04, 2016 | 20.89 | 20.93 | 20.69 | 20.93 | 5,166,058 | -0.32(-1.49%) |
Dec 31, 2015 | 21.38 | 21.25 | 21.25 | 21.25 | 1,961,378 | -0.20(-0.95%) |
Dec 30, 2015 | 21.57 | 21.58 | 21.43 | 21.45 | 2,634,094 | -0.15(-0.70%) |
Dec 29, 2015 | 21.51 | 21.64 | 21.51 | 21.61 | 2,622,837 | +0.23(+1.05%) |
Dec 28, 2015 | 21.37 | 21.38 | 21.25 | 21.38 | 1,526,364 | -0.05(-0.24%) |
Dec 24, 2015 | 21.44 | 21.43 | 21.43 | 21.43 | 606,021 | -0.03(-0.14%) |
Dec 23, 2015 | 21.32 | 21.46 | 21.31 | 21.46 | 1,572,137 | +0.27(+1.29%) |
Dec 22, 2015 | 21.11 | 21.23 | 20.99 | 21.19 | 1,336,605 | +0.19(+0.91%) |
Dec 21, 2015 | 20.99 | 21.03 | 20.84 | 21.00 | 2,075,109 | +0.15(+0.71%) |
Dec 18, 2015 | 21.12 | 21.12 | 20.85 | 20.85 | 2,570,127 | -0.36(-1.71%) |
Dec 17, 2015 | 21.55 | 21.57 | 21.21 | 21.21 | 3,122,692 | -0.30(-1.38%) |
Dec 16, 2015 | 21.33 | 21.55 | 21.21 | 21.51 | 1,604,426 | +0.31(+1.44%) |
Dec 15, 2015 | 21.17 | 21.30 | 21.15 | 21.20 | 1,774,923 | +0.22(+1.07%) |
Dec 14, 2015 | 20.92 | 21.01 | 20.70 | 20.98 | 2,277,138 | +0.07(+0.33%) |
Dec 11, 2015 | 21.10 | 21.15 | 20.88 | 20.91 | 3,149,931 | -0.42(-1.96%) |
Dec 10, 2015 | 21.30 | 21.48 | 21.25 | 21.33 | 926,109 | +0.05(+0.22%) |
Dec 09, 2015 | 21.38 | 21.62 | 21.17 | 21.28 | 1,359,735 | -0.18(-0.84%) |
Dec 08, 2015 | 21.39 | 21.55 | 21.33 | 21.46 | 1,850,989 | -0.12(-0.56%) |
Dec 07, 2015 | 21.71 | 21.72 | 21.49 | 21.58 | 2,062,469 | -0.16(-0.75%) |
Dec 04, 2015 | 21.39 | 21.78 | 21.39 | 21.75 | 1,561,995 | +0.38(+1.80%) |
Dec 03, 2015 | 21.73 | 21.74 | 21.28 | 21.36 | 1,987,214 | -0.32(-1.49%) |
Dec 02, 2015 | 21.93 | 21.93 | 21.65 | 21.69 | 2,197,763 | -0.21(-0.98%) |