Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 20.79 | 20.85 | 20.57 | 20.58 | 126,733 | -0.16(-0.75%) |
Feb 26, 2016 | 20.93 | 20.93 | 20.74 | 20.74 | 166,782 | -0.10(-0.47%) |
Feb 25, 2016 | 20.67 | 20.85 | 20.60 | 20.83 | 111,510 | +0.21(+1.04%) |
Feb 24, 2016 | 20.45 | 20.76 | 20.27 | 20.62 | 135,398 | +0.07(+0.36%) |
Feb 23, 2016 | 20.73 | 20.73 | 20.51 | 20.55 | 213,905 | -0.21(-0.99%) |
Feb 22, 2016 | 20.74 | 20.78 | 20.69 | 20.75 | 682,231 | +0.25(+1.20%) |
Feb 19, 2016 | 20.43 | 20.51 | 20.36 | 20.50 | 110,009 | +0.00(+0.00%) |
Feb 18, 2016 | 20.56 | 20.57 | 20.47 | 20.50 | 100,612 | -0.03(-0.16%) |
Feb 17, 2016 | 20.48 | 20.57 | 20.39 | 20.54 | 1,201,381 | +0.25(+1.26%) |
Feb 16, 2016 | 20.25 | 20.31 | 20.08 | 20.28 | 117,208 | +0.33(+1.65%) |
Feb 12, 2016 | 19.76 | 19.95 | 19.95 | 19.95 | 91,099 | +0.38(+1.93%) |
Feb 11, 2016 | 19.49 | 19.68 | 19.42 | 19.58 | 513,513 | -0.25(-1.28%) |
Feb 10, 2016 | 19.96 | 20.09 | 19.78 | 19.83 | 1,027,097 | -0.03(-0.17%) |
Feb 09, 2016 | 19.69 | 20.03 | 19.63 | 19.86 | 876,339 | -0.02(-0.08%) |
Feb 08, 2016 | 19.83 | 19.93 | 19.62 | 19.88 | 131,611 | -0.16(-0.78%) |
Feb 05, 2016 | 20.22 | 20.22 | 19.94 | 20.04 | 133,600 | -0.25(-1.26%) |
Feb 04, 2016 | 20.22 | 20.37 | 20.14 | 20.29 | 209,763 | +0.09(+0.45%) |
Feb 03, 2016 | 20.17 | 20.23 | 19.81 | 20.20 | 148,288 | +0.16(+0.78%) |
Feb 02, 2016 | 20.19 | 20.19 | 19.97 | 20.04 | 241,865 | -0.34(-1.65%) |
Feb 01, 2016 | 20.26 | 20.46 | 20.18 | 20.38 | 1,050,199 | -0.03(-0.16%) |
Jan 29, 2016 | 19.99 | 20.41 | 19.99 | 20.41 | 156,476 | +0.48(+2.40%) |
Jan 28, 2016 | 19.97 | 19.97 | 19.73 | 19.94 | 93,537 | +0.11(+0.53%) |
Jan 27, 2016 | 19.88 | 20.14 | 19.69 | 19.83 | 169,721 | -0.10(-0.50%) |
Jan 26, 2016 | 19.72 | 19.96 | 19.72 | 19.93 | 127,742 | +0.30(+1.51%) |
Jan 25, 2016 | 19.88 | 19.88 | 19.62 | 19.63 | 108,717 | -0.28(-1.40%) |
Jan 22, 2016 | 19.91 | 19.91 | 19.74 | 19.91 | 411,524 | +0.35(+1.76%) |
Jan 21, 2016 | 19.50 | 19.75 | 19.36 | 19.57 | 152,079 | +0.07(+0.38%) |
Jan 20, 2016 | 19.49 | 19.62 | 19.05 | 19.49 | 273,145 | -0.23(-1.17%) |
Jan 19, 2016 | 19.87 | 19.90 | 19.55 | 19.72 | 140,766 | +0.05(+0.27%) |
Jan 15, 2016 | 19.50 | 19.67 | 19.67 | 19.67 | 463,283 | -0.39(-1.92%) |
Jan 14, 2016 | 19.88 | 20.18 | 19.73 | 20.06 | 152,167 | +0.29(+1.48%) |
Jan 13, 2016 | 20.27 | 20.27 | 19.71 | 19.77 | 150,606 | -0.43(-2.12%) |
Jan 12, 2016 | 20.14 | 20.24 | 19.94 | 20.19 | 284,539 | +0.17(+0.86%) |
Jan 11, 2016 | 20.07 | 20.10 | 19.81 | 20.02 | 146,425 | +0.06(+0.29%) |
Jan 08, 2016 | 20.35 | 20.36 | 19.96 | 19.96 | 180,549 | -0.25(-1.22%) |
Jan 07, 2016 | 20.35 | 20.50 | 20.17 | 20.21 | 393,066 | -0.39(-1.88%) |
Jan 06, 2016 | 20.58 | 20.73 | 20.54 | 20.60 | 68,496 | -0.29(-1.38%) |
Jan 05, 2016 | 20.88 | 20.92 | 20.75 | 20.88 | 117,633 | +0.07(+0.36%) |
Jan 04, 2016 | 20.80 | 20.81 | 20.59 | 20.81 | 126,048 | -0.31(-1.48%) |
Dec 31, 2015 | 21.25 | 21.12 | 21.12 | 21.12 | 2,107,703 | -0.21(-1.00%) |
Dec 30, 2015 | 21.43 | 21.43 | 21.30 | 21.34 | 156,871 | -0.12(-0.54%) |
Dec 29, 2015 | 21.39 | 21.48 | 21.37 | 21.45 | 213,924 | +0.21(+1.01%) |
Dec 28, 2015 | 21.23 | 21.24 | 21.11 | 21.24 | 164,805 | -0.07(-0.31%) |
Dec 24, 2015 | 21.26 | 21.30 | 21.30 | 21.30 | 53,174 | +0.01(+0.02%) |
Dec 23, 2015 | 21.21 | 21.31 | 21.16 | 21.30 | 239,479 | +0.26(+1.24%) |
Dec 22, 2015 | 20.90 | 21.10 | 20.84 | 21.03 | 279,697 | +0.20(+0.94%) |
Dec 21, 2015 | 20.81 | 20.86 | 20.69 | 20.84 | 144,798 | +0.13(+0.64%) |
Dec 18, 2015 | 20.99 | 20.99 | 20.68 | 20.71 | 169,262 | -0.30(-1.41%) |
Dec 17, 2015 | 21.35 | 21.36 | 21.00 | 21.00 | 218,340 | -0.32(-1.50%) |
Dec 16, 2015 | 21.14 | 21.35 | 21.04 | 21.32 | 382,104 | +0.33(+1.56%) |
Dec 15, 2015 | 21.05 | 21.09 | 20.98 | 20.99 | 121,964 | +0.16(+0.78%) |
Dec 14, 2015 | 20.80 | 20.83 | 20.58 | 20.83 | 213,935 | +0.11(+0.51%) |
Dec 11, 2015 | 20.85 | 20.92 | 20.71 | 20.72 | 77,714 | -0.34(-1.63%) |
Dec 10, 2015 | 21.08 | 21.21 | 21.00 | 21.07 | 751,028 | +0.02(+0.12%) |
Dec 09, 2015 | 21.08 | 21.36 | 20.99 | 21.04 | 155,013 | -0.14(-0.66%) |
Dec 08, 2015 | 21.17 | 21.28 | 21.08 | 21.18 | 160,865 | -0.17(-0.80%) |
Dec 07, 2015 | 21.45 | 21.45 | 21.26 | 21.35 | 181,085 | -0.11(-0.50%) |
Dec 04, 2015 | 21.19 | 21.48 | 21.15 | 21.46 | 141,672 | +0.35(+1.67%) |
Dec 03, 2015 | 21.45 | 21.45 | 21.04 | 21.11 | 515,202 | -0.28(-1.30%) |
Dec 02, 2015 | 21.58 | 21.59 | 21.35 | 21.39 | 147,953 | -0.17(-0.80%) |