Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 20.93 | 20.93 | 20.74 | 20.80 | 25,015 | -0.05(-0.24%) |
Feb 26, 2016 | 21.12 | 21.12 | 20.78 | 20.85 | 37,270 | -0.27(-1.29%) |
Feb 25, 2016 | 21.13 | 21.27 | 21.12 | 21.12 | 22,926 | +0.07(+0.35%) |
Feb 24, 2016 | 21.35 | 21.47 | 21.04 | 21.05 | 58,372 | +0.02(+0.09%) |
Feb 23, 2016 | 20.72 | 21.05 | 20.72 | 21.03 | 26,432 | +0.28(+1.33%) |
Feb 22, 2016 | 20.96 | 20.96 | 20.72 | 20.75 | 41,849 | -0.26(-1.23%) |
Feb 19, 2016 | 21.02 | 21.22 | 20.96 | 21.01 | 30,432 | +0.15(+0.71%) |
Feb 18, 2016 | 20.49 | 20.95 | 20.30 | 20.86 | 117,434 | +0.19(+0.94%) |
Feb 17, 2016 | 20.80 | 20.82 | 19.94 | 20.67 | 55,692 | -0.31(-1.49%) |
Feb 16, 2016 | 21.46 | 21.46 | 20.98 | 20.98 | 31,979 | -0.45(-2.10%) |
Feb 12, 2016 | 21.85 | 21.43 | 21.43 | 21.43 | 18,907 | -0.34(-1.56%) |
Feb 11, 2016 | 21.99 | 22.87 | 21.44 | 21.77 | 70,342 | +0.16(+0.74%) |
Feb 10, 2016 | 21.56 | 21.61 | 21.42 | 21.61 | 11,734 | +0.05(+0.21%) |
Feb 09, 2016 | 21.79 | 22.62 | 21.49 | 21.57 | 51,751 | -0.02(-0.10%) |
Feb 08, 2016 | 21.49 | 21.66 | 20.61 | 21.59 | 50,039 | +0.46(+2.17%) |
Feb 05, 2016 | 20.95 | 21.15 | 20.95 | 21.13 | 30,570 | +0.30(+1.46%) |
Feb 04, 2016 | 21.32 | 21.32 | 20.74 | 20.83 | 34,979 | -0.40(-1.86%) |
Feb 03, 2016 | 21.44 | 22.43 | 20.86 | 21.22 | 41,859 | -0.15(-0.68%) |
Feb 02, 2016 | 20.94 | 21.39 | 20.94 | 21.37 | 64,495 | +0.52(+2.49%) |
Feb 01, 2016 | 21.07 | 21.07 | 20.85 | 20.85 | 6,876 | +0.01(+0.07%) |
Jan 29, 2016 | 20.83 | 20.89 | 20.71 | 20.83 | 10,543 | -0.03(-0.13%) |
Jan 28, 2016 | 20.53 | 20.91 | 20.53 | 20.86 | 22,666 | +0.13(+0.61%) |
Jan 27, 2016 | 20.83 | 20.83 | 20.59 | 20.74 | 21,373 | -0.01(-0.03%) |
Jan 26, 2016 | 20.79 | 20.80 | 20.73 | 20.74 | 11,495 | -0.03(-0.13%) |
Jan 25, 2016 | 20.74 | 20.78 | 20.66 | 20.77 | 18,541 | +0.17(+0.85%) |
Jan 22, 2016 | 20.84 | 20.84 | 20.43 | 20.60 | 25,894 | -0.10(-0.48%) |
Jan 21, 2016 | 20.73 | 21.40 | 20.34 | 20.70 | 445,245 | +0.09(+0.45%) |
Jan 20, 2016 | 21.07 | 21.07 | 20.57 | 20.60 | 13,401 | -0.09(-0.41%) |
Jan 19, 2016 | 20.69 | 20.77 | 20.56 | 20.69 | 17,153 | +0.16(+0.77%) |
Jan 15, 2016 | 20.43 | 20.53 | 20.53 | 20.53 | 28,035 | +0.22(+1.08%) |
Jan 14, 2016 | 20.57 | 20.59 | 20.30 | 20.31 | 13,729 | -0.14(-0.69%) |
Jan 13, 2016 | 20.38 | 20.49 | 20.38 | 20.45 | 12,675 | +0.18(+0.88%) |
Jan 12, 2016 | 20.04 | 20.34 | 20.04 | 20.27 | 1,747,693 | -0.06(-0.27%) |
Jan 11, 2016 | 20.11 | 20.33 | 20.11 | 20.33 | 2,402 | +0.34(+1.70%) |
Jan 08, 2016 | 19.99 | 19.99 | 19.99 | 19.99 | 243 | +0.08(+0.42%) |
Jan 07, 2016 | 19.85 | 19.91 | 19.76 | 19.91 | 24,268 | +0.34(+1.74%) |
Jan 06, 2016 | 19.49 | 19.59 | 19.48 | 19.56 | 14,782 | +0.29(+1.50%) |
Jan 05, 2016 | 19.20 | 19.29 | 19.17 | 19.27 | 3,811 | +0.18(+0.94%) |
Jan 04, 2016 | 19.15 | 19.22 | 19.10 | 19.10 | 2,301 | +0.06(+0.34%) |
Dec 31, 2015 | 19.14 | 19.03 | 19.03 | 19.03 | 1,738 | +0.00(+0.00%) |
Dec 30, 2015 | 19.05 | 19.05 | 19.03 | 19.03 | 427 | +0.04(+0.19%) |
Dec 29, 2015 | 18.99 | 18.99 | 18.99 | 18.99 | 115 | -0.03(-0.15%) |
Dec 28, 2015 | 19.02 | 19.02 | 19.02 | 19.02 | 159 | +0.08(+0.44%) |
Dec 23, 2015 | 18.95 | 18.94 | 18.94 | 18.94 | 325 | -0.27(-1.39%) |
Dec 21, 2015 | 19.21 | 19.21 | 19.21 | 19.21 | 108 | -0.07(-0.38%) |
Dec 18, 2015 | 19.12 | 19.29 | 19.12 | 19.28 | 1,847 | +0.07(+0.38%) |
Dec 17, 2015 | 19.14 | 19.22 | 19.14 | 19.21 | 14,212 | +0.19(+1.02%) |
Dec 16, 2015 | 19.06 | 19.09 | 19.01 | 19.01 | 330 | -0.10(-0.53%) |
Dec 15, 2015 | 19.11 | 19.11 | 19.11 | 19.11 | 322 | -0.07(-0.38%) |
Dec 14, 2015 | 19.19 | 19.26 | 19.19 | 19.19 | 4,104 | +0.10(+0.50%) |
Dec 11, 2015 | 19.05 | 19.09 | 19.05 | 19.09 | 309 | +0.30(+1.58%) |
Dec 10, 2015 | 18.79 | 18.79 | 18.78 | 18.79 | 2,235 | -0.12(-0.62%) |
Dec 09, 2015 | 18.94 | 18.94 | 18.91 | 18.91 | 1,140 | -0.04(-0.19%) |
Dec 08, 2015 | 18.69 | 18.96 | 18.68 | 18.95 | 28,813 | +0.40(+2.13%) |
Dec 04, 2015 | 18.54 | 18.55 | 18.55 | 18.55 | 2,064 | +0.10(+0.52%) |
Dec 03, 2015 | 18.46 | 18.46 | 18.46 | 18.46 | 345 | +0.05(+0.28%) |
Dec 02, 2015 | 18.47 | 18.47 | 18.41 | 18.41 | 544 | -0.05(-0.25%) |