Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 20.57 | 20.63 | 20.19 | 20.22 | 215,951 | -0.34(-1.68%) |
Feb 26, 2016 | 20.54 | 20.69 | 20.42 | 20.57 | 107,829 | +0.22(+1.08%) |
Feb 25, 2016 | 20.10 | 20.35 | 20.09 | 20.35 | 129,296 | +0.26(+1.28%) |
Feb 24, 2016 | 19.90 | 20.15 | 19.65 | 20.09 | 214,921 | -0.05(-0.23%) |
Feb 23, 2016 | 20.21 | 20.40 | 19.70 | 20.14 | 236,919 | -0.16(-0.80%) |
Feb 22, 2016 | 20.34 | 20.47 | 20.28 | 20.30 | 128,142 | +0.13(+0.65%) |
Feb 19, 2016 | 20.09 | 20.35 | 20.09 | 20.17 | 126,784 | +0.03(+0.15%) |
Feb 18, 2016 | 20.16 | 20.21 | 19.96 | 20.14 | 206,500 | -0.02(-0.08%) |
Feb 17, 2016 | 20.40 | 20.58 | 20.11 | 20.16 | 160,941 | -0.14(-0.69%) |
Feb 16, 2016 | 20.31 | 20.54 | 20.02 | 20.30 | 120,589 | +0.25(+1.24%) |
Feb 12, 2016 | 19.64 | 20.05 | 20.05 | 20.05 | 195,800 | +0.59(+3.04%) |
Feb 11, 2016 | 19.18 | 19.70 | 19.18 | 19.46 | 160,082 | -0.15(-0.75%) |
Feb 10, 2016 | 19.98 | 20.26 | 19.60 | 19.60 | 149,885 | -0.24(-1.21%) |
Feb 09, 2016 | 19.37 | 19.98 | 19.37 | 19.84 | 156,742 | +0.25(+1.27%) |
Feb 08, 2016 | 19.24 | 19.74 | 19.09 | 19.60 | 217,812 | +0.26(+1.33%) |
Feb 05, 2016 | 19.57 | 20.02 | 19.30 | 19.34 | 230,702 | -0.26(-1.31%) |
Feb 04, 2016 | 19.56 | 19.94 | 19.36 | 19.60 | 185,837 | +0.02(+0.08%) |
Feb 03, 2016 | 19.59 | 19.81 | 19.11 | 19.58 | 194,039 | +0.11(+0.56%) |
Feb 02, 2016 | 19.67 | 19.68 | 19.36 | 19.47 | 177,715 | -0.37(-1.84%) |
Feb 01, 2016 | 19.98 | 20.22 | 19.36 | 19.84 | 232,759 | -0.30(-1.47%) |
Jan 29, 2016 | 19.57 | 20.19 | 19.52 | 20.13 | 368,247 | +0.64(+3.27%) |
Jan 28, 2016 | 19.29 | 19.65 | 19.29 | 19.50 | 185,186 | +0.40(+2.08%) |
Jan 27, 2016 | 18.75 | 19.54 | 18.73 | 19.10 | 231,932 | +0.26(+1.36%) |
Jan 26, 2016 | 18.81 | 19.18 | 18.70 | 18.84 | 225,558 | +0.27(+1.46%) |
Jan 25, 2016 | 19.04 | 19.04 | 18.51 | 18.57 | 122,119 | -0.54(-2.85%) |
Jan 22, 2016 | 19.03 | 19.18 | 18.88 | 19.11 | 290,224 | +0.26(+1.40%) |
Jan 21, 2016 | 19.25 | 19.65 | 18.78 | 18.85 | 186,925 | -0.39(-2.02%) |
Jan 20, 2016 | 19.05 | 19.43 | 18.75 | 19.24 | 246,149 | -0.12(-0.60%) |
Jan 19, 2016 | 19.73 | 19.74 | 19.17 | 19.36 | 153,479 | -0.16(-0.84%) |
Jan 15, 2016 | 19.10 | 19.52 | 19.52 | 19.52 | 275,176 | -0.16(-0.79%) |
Jan 14, 2016 | 19.67 | 19.97 | 19.39 | 19.67 | 179,025 | +0.17(+0.88%) |
Jan 13, 2016 | 20.17 | 20.23 | 19.43 | 19.50 | 236,931 | -0.65(-3.20%) |
Jan 12, 2016 | 20.24 | 20.24 | 19.80 | 20.15 | 168,153 | +0.04(+0.19%) |
Jan 11, 2016 | 20.02 | 20.30 | 19.84 | 20.11 | 148,965 | +0.17(+0.86%) |
Jan 08, 2016 | 20.40 | 20.46 | 19.90 | 19.94 | 424,291 | -0.46(-2.25%) |
Jan 07, 2016 | 20.28 | 21.01 | 20.16 | 20.40 | 164,736 | -0.44(-2.09%) |
Jan 06, 2016 | 20.73 | 21.02 | 20.56 | 20.83 | 173,438 | -0.25(-1.18%) |
Jan 05, 2016 | 21.03 | 21.26 | 20.87 | 21.08 | 107,187 | +0.12(+0.59%) |
Jan 04, 2016 | 21.27 | 21.38 | 20.82 | 20.96 | 217,831 | -0.72(-3.30%) |
Dec 31, 2015 | 22.06 | 21.67 | 21.67 | 21.67 | 136,751 | -0.40(-1.83%) |
Dec 30, 2015 | 22.24 | 22.25 | 22.06 | 22.08 | 129,465 | -0.18(-0.80%) |
Dec 29, 2015 | 22.11 | 22.33 | 21.97 | 22.25 | 118,773 | +0.24(+1.09%) |
Dec 28, 2015 | 21.94 | 22.05 | 21.66 | 22.01 | 143,199 | +0.04(+0.18%) |
Dec 24, 2015 | 21.93 | 21.97 | 21.97 | 21.97 | 71,785 | +0.09(+0.39%) |
Dec 23, 2015 | 22.01 | 22.07 | 21.80 | 21.89 | 76,929 | +0.00(+0.00%) |
Dec 22, 2015 | 21.83 | 21.91 | 21.56 | 21.89 | 166,164 | +0.14(+0.64%) |
Dec 21, 2015 | 21.45 | 21.80 | 21.29 | 21.75 | 267,897 | +0.44(+2.04%) |
Dec 18, 2015 | 21.77 | 21.77 | 21.20 | 21.31 | 2,091,409 | -0.58(-2.66%) |
Dec 17, 2015 | 22.27 | 22.43 | 21.69 | 21.90 | 161,897 | -0.31(-1.40%) |
Dec 16, 2015 | 22.27 | 22.29 | 21.65 | 22.21 | 186,405 | +0.18(+0.81%) |
Dec 15, 2015 | 21.79 | 22.27 | 21.43 | 22.03 | 281,585 | +0.50(+2.31%) |
Dec 14, 2015 | 21.31 | 21.84 | 21.14 | 21.53 | 264,183 | +0.20(+0.95%) |
Dec 11, 2015 | 21.52 | 21.97 | 21.14 | 21.33 | 232,584 | -0.60(-2.73%) |
Dec 10, 2015 | 21.99 | 22.14 | 21.72 | 21.93 | 143,930 | -0.06(-0.28%) |
Dec 09, 2015 | 22.39 | 22.53 | 21.89 | 21.99 | 151,128 | -0.46(-2.04%) |
Dec 08, 2015 | 22.47 | 22.63 | 22.28 | 22.45 | 138,756 | -0.20(-0.89%) |
Dec 07, 2015 | 23.22 | 23.28 | 22.55 | 22.65 | 172,390 | -0.58(-2.51%) |
Dec 04, 2015 | 22.93 | 23.35 | 22.93 | 23.23 | 150,959 | +0.30(+1.29%) |
Dec 03, 2015 | 23.34 | 23.63 | 22.88 | 22.94 | 218,590 | -0.30(-1.30%) |
Dec 02, 2015 | 23.45 | 23.58 | 23.21 | 23.24 | 264,174 | -0.27(-1.16%) |