Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 21.09 | 21.09 | 20.89 | 20.89 | 2,071 | +0.01(+0.04%) |
Feb 26, 2016 | 21.13 | 21.17 | 20.89 | 20.89 | 1,203 | -0.08(-0.36%) |
Feb 25, 2016 | 20.89 | 21.04 | 20.85 | 20.96 | 114,080 | +0.11(+0.55%) |
Feb 24, 2016 | 20.72 | 20.85 | 20.55 | 20.85 | 3,352 | -0.13(-0.64%) |
Feb 23, 2016 | 21.14 | 21.14 | 20.98 | 20.98 | 1,449 | -0.28(-1.31%) |
Feb 22, 2016 | 21.25 | 21.37 | 21.25 | 21.26 | 2,781 | +0.43(+2.07%) |
Feb 19, 2016 | 20.74 | 20.89 | 20.74 | 20.83 | 2,180 | -0.09(-0.42%) |
Feb 18, 2016 | 20.92 | 20.92 | 20.92 | 20.92 | 2,812 | -0.02(-0.08%) |
Feb 17, 2016 | 20.89 | 20.93 | 20.89 | 20.93 | 3,803 | +0.61(+3.01%) |
Feb 16, 2016 | 20.26 | 20.44 | 20.26 | 20.32 | 2,786 | +0.49(+2.47%) |
Feb 12, 2016 | 19.65 | 19.83 | 19.83 | 19.83 | 4,263 | +0.25(+1.26%) |
Feb 11, 2016 | 19.53 | 19.69 | 19.49 | 19.59 | 7,835 | -0.38(-1.92%) |
Feb 10, 2016 | 19.89 | 19.97 | 19.89 | 19.97 | 1,141 | +0.29(+1.47%) |
Feb 09, 2016 | 19.63 | 19.69 | 19.53 | 19.68 | 1,855 | -0.04(-0.19%) |
Feb 08, 2016 | 19.82 | 19.83 | 19.72 | 19.72 | 3,987 | -0.39(-1.95%) |
Feb 05, 2016 | 20.26 | 20.32 | 20.11 | 20.11 | 2,473 | -0.22(-1.06%) |
Feb 04, 2016 | 20.38 | 20.45 | 20.30 | 20.33 | 6,328 | +0.04(+0.20%) |
Feb 03, 2016 | 20.06 | 20.29 | 20.06 | 20.29 | 1,724 | +0.33(+1.64%) |
Feb 02, 2016 | 20.13 | 20.14 | 19.96 | 19.96 | 4,481 | -0.60(-2.94%) |
Feb 01, 2016 | 20.41 | 20.57 | 20.41 | 20.57 | 2,132 | -0.07(-0.36%) |
Jan 29, 2016 | 20.20 | 20.64 | 20.20 | 20.64 | 9,673 | +0.70(+3.50%) |
Jan 28, 2016 | 19.94 | 19.98 | 19.82 | 19.94 | 20,509 | +0.36(+1.81%) |
Jan 27, 2016 | 19.48 | 19.75 | 19.48 | 19.59 | 21,310 | -0.10(-0.53%) |
Jan 26, 2016 | 19.40 | 19.70 | 19.40 | 19.69 | 31,679 | +0.15(+0.75%) |
Jan 25, 2016 | 19.49 | 19.62 | 19.49 | 19.54 | 5,622 | -0.13(-0.66%) |
Jan 22, 2016 | 19.46 | 19.73 | 19.46 | 19.67 | 11,552 | +0.55(+2.89%) |
Jan 21, 2016 | 18.81 | 19.23 | 18.81 | 19.12 | 15,276 | -0.05(-0.26%) |
Jan 20, 2016 | 19.01 | 19.20 | 18.93 | 19.17 | 9,450 | -0.35(-1.80%) |
Jan 19, 2016 | 19.56 | 19.70 | 19.43 | 19.52 | 9,465 | +0.03(+0.16%) |
Jan 15, 2016 | 19.20 | 19.49 | 19.49 | 19.49 | 6,394 | -0.56(-2.79%) |
Jan 14, 2016 | 19.74 | 20.09 | 19.74 | 20.05 | 2,769 | +0.19(+0.94%) |
Jan 13, 2016 | 20.18 | 20.18 | 19.86 | 19.86 | 4,728 | -0.15(-0.73%) |
Jan 12, 2016 | 19.94 | 20.07 | 19.92 | 20.01 | 28,295 | +0.13(+0.65%) |
Jan 11, 2016 | 20.02 | 20.02 | 19.71 | 19.88 | 26,378 | -0.08(-0.38%) |
Jan 08, 2016 | 20.22 | 20.22 | 19.96 | 19.96 | 11,048 | -0.22(-1.10%) |
Jan 07, 2016 | 20.46 | 20.56 | 20.18 | 20.18 | 7,672 | -0.66(-3.18%) |
Jan 06, 2016 | 21.01 | 21.01 | 20.84 | 20.84 | 5,557 | -0.30(-1.40%) |
Jan 05, 2016 | 21.01 | 21.13 | 21.01 | 21.13 | 5,060 | +0.08(+0.38%) |
Jan 04, 2016 | 21.36 | 21.36 | 20.93 | 21.05 | 4,639 | -0.69(-3.16%) |
Dec 31, 2015 | 21.83 | 21.74 | 21.74 | 21.74 | 16,927 | +0.04(+0.19%) |
Dec 30, 2015 | 21.80 | 21.80 | 21.70 | 21.70 | 15,312 | -0.38(-1.73%) |
Dec 29, 2015 | 22.22 | 22.29 | 22.08 | 22.08 | 10,445 | -0.09(-0.40%) |
Dec 28, 2015 | 21.88 | 22.17 | 21.80 | 22.17 | 10,808 | +0.03(+0.14%) |
Dec 24, 2015 | 22.11 | 22.14 | 22.14 | 22.14 | 3,385 | -0.07(-0.32%) |
Dec 23, 2015 | 22.17 | 22.25 | 22.09 | 22.21 | 29,712 | +0.37(+1.72%) |
Dec 22, 2015 | 21.61 | 21.85 | 21.61 | 21.84 | 12,673 | +0.17(+0.77%) |
Dec 21, 2015 | 21.81 | 21.81 | 21.39 | 21.67 | 23,605 | -0.02(-0.07%) |
Dec 18, 2015 | 21.61 | 21.77 | 21.61 | 21.68 | 19,673 | -0.21(-0.94%) |
Dec 17, 2015 | 21.92 | 21.95 | 21.78 | 21.89 | 42,291 | -0.01(-0.04%) |
Dec 16, 2015 | 21.70 | 21.91 | 21.60 | 21.90 | 16,644 | +0.28(+1.28%) |
Dec 15, 2015 | 21.68 | 21.73 | 21.60 | 21.62 | 40,211 | +0.35(+1.64%) |
Dec 14, 2015 | 21.29 | 21.34 | 21.20 | 21.27 | 14,403 | +0.14(+0.67%) |
Dec 11, 2015 | 21.53 | 21.53 | 21.11 | 21.13 | 5,536 | -0.65(-2.98%) |
Dec 10, 2015 | 21.92 | 21.92 | 21.73 | 21.78 | 13,056 | -0.20(-0.90%) |
Dec 09, 2015 | 22.02 | 22.18 | 21.98 | 21.98 | 5,140 | +0.02(+0.07%) |
Dec 08, 2015 | 21.93 | 22.02 | 21.85 | 21.96 | 7,261 | -0.21(-0.96%) |
Dec 07, 2015 | 22.36 | 22.36 | 22.10 | 22.17 | 16,012 | -0.31(-1.37%) |
Dec 04, 2015 | 22.37 | 22.49 | 22.37 | 22.48 | 1,714 | +0.19(+0.85%) |
Dec 03, 2015 | 22.47 | 22.55 | 22.29 | 22.29 | 5,202 | -0.08(-0.34%) |
Dec 02, 2015 | 22.55 | 22.55 | 22.32 | 22.37 | 5,236 | -0.24(-1.06%) |