Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 20.00 | 20.09 | 19.63 | 19.89 | 72,892 | -0.09(-0.46%) |
Feb 26, 2016 | 20.07 | 20.12 | 19.85 | 19.98 | 73,764 | +0.04(+0.21%) |
Feb 25, 2016 | 19.97 | 20.08 | 19.61 | 19.94 | 76,331 | +0.05(+0.23%) |
Feb 24, 2016 | 19.53 | 19.99 | 19.33 | 19.90 | 45,760 | +0.36(+1.86%) |
Feb 23, 2016 | 19.83 | 19.98 | 19.51 | 19.53 | 38,373 | -0.29(-1.47%) |
Feb 22, 2016 | 19.85 | 20.02 | 19.75 | 19.83 | 36,485 | +0.03(+0.16%) |
Feb 19, 2016 | 19.59 | 20.14 | 19.40 | 19.80 | 62,037 | +0.22(+1.10%) |
Feb 18, 2016 | 19.97 | 20.14 | 19.47 | 19.58 | 59,099 | -0.39(-1.98%) |
Feb 17, 2016 | 20.34 | 20.42 | 19.90 | 19.97 | 75,654 | -0.24(-1.19%) |
Feb 16, 2016 | 20.24 | 20.35 | 20.06 | 20.22 | 73,350 | +0.17(+0.87%) |
Feb 12, 2016 | 19.88 | 20.04 | 20.04 | 20.04 | 82,721 | +0.40(+2.06%) |
Feb 11, 2016 | 19.20 | 19.87 | 19.20 | 19.64 | 51,747 | +0.35(+1.81%) |
Feb 10, 2016 | 19.55 | 19.82 | 19.27 | 19.29 | 45,902 | -0.22(-1.10%) |
Feb 09, 2016 | 19.80 | 19.80 | 19.20 | 19.50 | 50,655 | +0.10(+0.53%) |
Feb 08, 2016 | 19.68 | 19.68 | 19.30 | 19.40 | 43,824 | -0.27(-1.38%) |
Feb 05, 2016 | 19.43 | 20.49 | 19.43 | 19.67 | 102,379 | -0.83(-4.05%) |
Feb 04, 2016 | 21.03 | 21.03 | 20.43 | 20.50 | 96,698 | -0.39(-1.89%) |
Feb 03, 2016 | 21.02 | 21.02 | 20.52 | 20.90 | 55,120 | -0.07(-0.32%) |
Feb 02, 2016 | 21.33 | 21.33 | 20.61 | 20.96 | 64,758 | -0.45(-2.11%) |
Feb 01, 2016 | 21.44 | 21.65 | 21.16 | 21.41 | 53,025 | -0.10(-0.45%) |
Jan 29, 2016 | 20.88 | 21.64 | 20.88 | 21.51 | 67,841 | +0.62(+2.97%) |
Jan 28, 2016 | 20.55 | 21.03 | 20.55 | 20.89 | 43,528 | +0.55(+2.72%) |
Jan 27, 2016 | 20.32 | 20.72 | 20.18 | 20.34 | 50,085 | -0.05(-0.25%) |
Jan 26, 2016 | 20.15 | 20.50 | 19.83 | 20.39 | 97,375 | +0.30(+1.48%) |
Jan 25, 2016 | 20.43 | 20.59 | 20.00 | 20.09 | 59,674 | -0.27(-1.31%) |
Jan 22, 2016 | 20.49 | 20.86 | 20.22 | 20.36 | 33,652 | +0.09(+0.43%) |
Jan 21, 2016 | 20.50 | 20.58 | 20.19 | 20.27 | 49,539 | -0.10(-0.50%) |
Jan 20, 2016 | 20.25 | 20.66 | 20.01 | 20.37 | 70,207 | +0.18(+0.89%) |
Jan 19, 2016 | 20.63 | 20.65 | 20.11 | 20.20 | 81,386 | -0.32(-1.57%) |
Jan 15, 2016 | 20.42 | 20.52 | 20.52 | 20.52 | 104,182 | -0.21(-1.01%) |
Jan 14, 2016 | 20.86 | 21.05 | 20.66 | 20.73 | 82,017 | -0.03(-0.15%) |
Jan 13, 2016 | 21.24 | 21.24 | 20.60 | 20.76 | 87,177 | -0.40(-1.91%) |
Jan 12, 2016 | 21.41 | 21.56 | 21.05 | 21.16 | 70,617 | -0.25(-1.19%) |
Jan 11, 2016 | 21.58 | 21.63 | 21.21 | 21.42 | 77,028 | -0.11(-0.50%) |
Jan 08, 2016 | 21.61 | 21.68 | 21.47 | 21.52 | 92,698 | +0.00(+0.00%) |
Jan 07, 2016 | 21.60 | 21.80 | 21.50 | 21.52 | 66,602 | -0.32(-1.44%) |
Jan 06, 2016 | 21.66 | 21.89 | 21.65 | 21.84 | 44,320 | -0.04(-0.19%) |
Jan 05, 2016 | 21.74 | 22.39 | 21.74 | 21.88 | 49,286 | -0.15(-0.69%) |
Jan 04, 2016 | 22.20 | 22.37 | 21.63 | 22.03 | 84,666 | -0.40(-1.79%) |
Dec 31, 2015 | 22.97 | 22.44 | 22.44 | 22.44 | 78,016 | -0.44(-1.91%) |
Dec 30, 2015 | 22.82 | 23.02 | 22.64 | 22.87 | 38,764 | +0.03(+0.11%) |
Dec 29, 2015 | 22.64 | 23.18 | 22.61 | 22.85 | 51,241 | +0.22(+0.99%) |
Dec 28, 2015 | 22.81 | 22.90 | 22.43 | 22.62 | 58,911 | -0.27(-1.18%) |
Dec 24, 2015 | 23.12 | 22.89 | 22.89 | 22.89 | 62,688 | -0.13(-0.55%) |
Dec 23, 2015 | 22.93 | 23.16 | 22.89 | 23.02 | 52,935 | +0.10(+0.42%) |
Dec 22, 2015 | 22.46 | 23.11 | 22.46 | 22.92 | 114,481 | +0.43(+1.90%) |
Dec 21, 2015 | 22.56 | 22.71 | 22.12 | 22.50 | 186,227 | +0.14(+0.64%) |
Dec 18, 2015 | 22.32 | 22.73 | 21.92 | 22.35 | 264,336 | +0.03(+0.14%) |
Dec 17, 2015 | 22.48 | 23.44 | 22.26 | 22.32 | 91,265 | -0.04(-0.16%) |
Dec 16, 2015 | 22.33 | 22.52 | 22.04 | 22.36 | 390,271 | +0.05(+0.23%) |
Dec 15, 2015 | 22.47 | 22.47 | 21.98 | 22.31 | 111,589 | -0.21(-0.93%) |
Dec 14, 2015 | 22.44 | 22.70 | 22.44 | 22.52 | 72,402 | +0.04(+0.16%) |
Dec 11, 2015 | 22.32 | 22.97 | 22.32 | 22.48 | 52,514 | -0.05(-0.23%) |
Dec 10, 2015 | 22.63 | 22.85 | 22.44 | 22.53 | 58,940 | +0.01(+0.02%) |
Dec 09, 2015 | 22.90 | 22.90 | 22.30 | 22.53 | 74,131 | -0.36(-1.56%) |
Dec 08, 2015 | 22.93 | 23.11 | 22.80 | 22.88 | 53,876 | -0.19(-0.82%) |
Dec 07, 2015 | 23.09 | 23.11 | 22.90 | 23.07 | 92,016 | +0.01(+0.04%) |
Dec 04, 2015 | 22.71 | 23.15 | 22.71 | 23.06 | 90,536 | +0.50(+2.23%) |
Dec 03, 2015 | 22.93 | 23.12 | 22.52 | 22.56 | 55,232 | -0.33(-1.42%) |
Dec 02, 2015 | 22.84 | 22.96 | 22.81 | 22.88 | 102,696 | +0.01(+0.04%) |