Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 20.77 | 20.77 | 20.35 | 20.59 | 46,470 | -0.11(-0.54%) |
Feb 26, 2016 | 20.77 | 20.77 | 20.13 | 20.70 | 44,783 | +0.03(+0.14%) |
Feb 25, 2016 | 20.61 | 20.68 | 20.04 | 20.68 | 30,120 | +0.27(+1.33%) |
Feb 24, 2016 | 20.05 | 20.42 | 19.81 | 20.40 | 43,107 | +0.30(+1.50%) |
Feb 23, 2016 | 19.49 | 20.38 | 19.49 | 20.10 | 76,990 | +0.49(+2.50%) |
Feb 22, 2016 | 19.79 | 19.87 | 19.45 | 19.61 | 60,485 | +0.14(+0.73%) |
Feb 19, 2016 | 19.61 | 19.83 | 19.39 | 19.47 | 57,643 | -0.30(-1.50%) |
Feb 18, 2016 | 20.05 | 20.44 | 19.60 | 19.77 | 26,771 | -0.45(-2.21%) |
Feb 17, 2016 | 19.62 | 20.44 | 19.61 | 20.21 | 40,635 | +0.54(+2.72%) |
Feb 16, 2016 | 19.36 | 19.73 | 19.20 | 19.68 | 38,616 | +0.69(+3.64%) |
Feb 12, 2016 | 18.43 | 18.99 | 18.99 | 18.99 | 21,492 | +0.31(+1.68%) |
Feb 11, 2016 | 19.20 | 19.32 | 17.53 | 18.67 | 68,227 | -0.56(-2.92%) |
Feb 10, 2016 | 18.80 | 19.34 | 18.80 | 19.23 | 43,890 | +0.42(+2.22%) |
Feb 09, 2016 | 19.02 | 19.65 | 18.26 | 18.82 | 74,351 | -0.48(-2.47%) |
Feb 08, 2016 | 19.38 | 19.68 | 18.85 | 19.29 | 85,420 | -0.59(-2.98%) |
Feb 05, 2016 | 20.26 | 20.38 | 19.58 | 19.89 | 43,822 | -0.53(-2.62%) |
Feb 04, 2016 | 20.44 | 20.49 | 20.27 | 20.42 | 31,867 | -0.14(-0.69%) |
Feb 03, 2016 | 20.58 | 20.75 | 20.26 | 20.56 | 31,981 | +0.02(+0.11%) |
Feb 02, 2016 | 20.66 | 20.70 | 20.51 | 20.54 | 24,220 | -0.24(-1.13%) |
Feb 01, 2016 | 20.84 | 21.05 | 20.56 | 20.77 | 35,291 | -0.08(-0.39%) |
Jan 29, 2016 | 20.64 | 21.14 | 20.55 | 20.85 | 30,087 | +0.38(+1.84%) |
Jan 28, 2016 | 20.90 | 21.11 | 20.48 | 20.48 | 62,605 | -0.48(-2.27%) |
Jan 27, 2016 | 21.68 | 21.72 | 20.68 | 20.95 | 56,546 | -0.35(-1.65%) |
Jan 26, 2016 | 20.78 | 21.98 | 20.67 | 21.31 | 40,723 | +0.53(+2.54%) |
Jan 25, 2016 | 20.91 | 21.28 | 20.75 | 20.78 | 23,850 | -0.56(-2.61%) |
Jan 22, 2016 | 20.34 | 21.35 | 20.34 | 21.34 | 35,041 | +1.06(+5.24%) |
Jan 21, 2016 | 20.55 | 20.72 | 20.23 | 20.27 | 37,894 | -0.30(-1.46%) |
Jan 20, 2016 | 21.44 | 21.64 | 19.29 | 20.57 | 150,387 | -1.16(-5.35%) |
Jan 19, 2016 | 22.61 | 22.61 | 21.68 | 21.74 | 39,216 | +0.16(+0.76%) |
Jan 15, 2016 | 21.66 | 21.57 | 21.57 | 21.57 | 31,330 | -0.52(-2.34%) |
Jan 14, 2016 | 22.49 | 22.49 | 21.83 | 22.09 | 55,184 | -0.40(-1.78%) |
Jan 13, 2016 | 22.38 | 23.22 | 22.32 | 22.49 | 33,924 | +0.13(+0.58%) |
Jan 12, 2016 | 22.23 | 22.93 | 21.89 | 22.36 | 43,773 | +0.21(+0.95%) |
Jan 11, 2016 | 22.52 | 22.52 | 21.67 | 22.15 | 64,349 | -0.35(-1.56%) |
Jan 08, 2016 | 22.29 | 23.03 | 22.29 | 22.50 | 33,693 | +0.29(+1.32%) |
Jan 07, 2016 | 22.47 | 23.04 | 22.21 | 22.21 | 49,706 | -0.50(-2.21%) |
Jan 06, 2016 | 22.78 | 22.85 | 22.60 | 22.71 | 32,999 | -0.18(-0.78%) |
Jan 05, 2016 | 23.13 | 23.13 | 22.57 | 22.89 | 29,915 | +0.03(+0.15%) |
Jan 04, 2016 | 22.50 | 23.36 | 22.50 | 22.85 | 48,689 | -0.13(-0.58%) |
Dec 31, 2015 | 23.11 | 22.99 | 22.99 | 22.99 | 130,774 | +0.19(+0.85%) |
Dec 30, 2015 | 23.06 | 23.08 | 22.58 | 22.80 | 71,715 | -0.16(-0.69%) |
Dec 29, 2015 | 23.32 | 23.32 | 22.90 | 22.95 | 59,880 | -0.32(-1.36%) |
Dec 28, 2015 | 22.78 | 23.95 | 22.61 | 23.27 | 236,463 | +1.08(+4.84%) |
Dec 24, 2015 | 22.54 | 22.19 | 22.19 | 22.19 | 31,495 | -0.15(-0.65%) |
Dec 23, 2015 | 22.41 | 22.68 | 22.20 | 22.34 | 42,551 | +0.22(+0.98%) |
Dec 22, 2015 | 22.00 | 22.42 | 21.94 | 22.12 | 61,773 | +0.12(+0.56%) |
Dec 21, 2015 | 22.38 | 22.43 | 21.97 | 22.00 | 43,672 | -0.33(-1.49%) |
Dec 18, 2015 | 23.05 | 23.16 | 22.09 | 22.33 | 52,797 | -0.75(-3.24%) |
Dec 17, 2015 | 23.53 | 23.53 | 22.92 | 23.08 | 47,323 | -0.63(-2.66%) |
Dec 16, 2015 | 22.40 | 23.92 | 22.40 | 23.71 | 97,519 | +1.74(+7.92%) |
Dec 15, 2015 | 21.77 | 22.01 | 21.52 | 21.97 | 91,741 | +0.44(+2.02%) |
Dec 14, 2015 | 21.94 | 22.13 | 21.22 | 21.54 | 82,921 | -0.38(-1.75%) |
Dec 11, 2015 | 21.89 | 22.14 | 21.81 | 21.92 | 54,737 | -0.12(-0.56%) |
Dec 10, 2015 | 22.20 | 22.33 | 21.93 | 22.05 | 82,136 | -0.10(-0.44%) |
Dec 09, 2015 | 22.26 | 22.55 | 22.05 | 22.14 | 71,889 | -0.06(-0.26%) |
Dec 08, 2015 | 22.12 | 22.49 | 21.76 | 22.20 | 71,319 | +0.58(+2.69%) |
Dec 07, 2015 | 21.72 | 22.08 | 21.44 | 21.62 | 65,431 | -0.25(-1.16%) |
Dec 04, 2015 | 21.88 | 22.23 | 21.62 | 21.87 | 55,368 | +0.08(+0.36%) |
Dec 03, 2015 | 22.35 | 22.35 | 21.68 | 21.80 | 53,102 | -0.51(-2.28%) |
Dec 02, 2015 | 22.24 | 22.64 | 21.96 | 22.30 | 33,606 | +0.21(+0.94%) |