Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 20.65 | 20.65 | 20.15 | 20.15 | 3,427 | -0.40(-1.94%) |
Feb 26, 2016 | 20.35 | 20.55 | 20.35 | 20.55 | 1,807 | +0.03(+0.14%) |
Feb 25, 2016 | 20.70 | 20.70 | 20.22 | 20.52 | 1,975 | -0.03(-0.14%) |
Feb 24, 2016 | 19.92 | 20.70 | 19.88 | 20.55 | 14,708 | +0.67(+3.37%) |
Feb 23, 2016 | 19.86 | 19.88 | 19.86 | 19.88 | 348 | +0.11(+0.58%) |
Feb 22, 2016 | 19.74 | 19.77 | 19.62 | 19.77 | 870 | +0.11(+0.58%) |
Feb 19, 2016 | 19.65 | 19.89 | 19.62 | 19.65 | 3,319 | -0.20(-1.01%) |
Feb 18, 2016 | 19.85 | 19.85 | 19.85 | 19.85 | 348 | -0.06(-0.32%) |
Feb 17, 2016 | 19.66 | 19.92 | 19.66 | 19.92 | 1,369 | +0.57(+2.95%) |
Feb 16, 2016 | 19.71 | 19.71 | 19.35 | 19.35 | 4,816 | -0.49(-2.48%) |
Feb 12, 2016 | 19.42 | 19.84 | 19.84 | 19.84 | 1,121 | +0.01(+0.04%) |
Feb 11, 2016 | 19.41 | 19.83 | 19.38 | 19.83 | 2,645 | -0.08(-0.39%) |
Feb 10, 2016 | 19.87 | 19.91 | 19.72 | 19.91 | 3,741 | -0.01(-0.07%) |
Feb 09, 2016 | 19.95 | 19.95 | 19.92 | 19.92 | 830 | +0.01(+0.07%) |
Feb 08, 2016 | 19.78 | 19.94 | 19.78 | 19.91 | 681 | +0.01(+0.07%) |
Feb 05, 2016 | 19.95 | 19.95 | 19.59 | 19.90 | 1,654 | -0.03(-0.14%) |
Feb 04, 2016 | 19.95 | 19.95 | 19.87 | 19.92 | 1,548 | -0.02(-0.11%) |
Feb 03, 2016 | 19.91 | 19.95 | 19.91 | 19.95 | 603 | +0.04(+0.18%) |
Feb 02, 2016 | 19.57 | 19.94 | 19.57 | 19.91 | 1,056 | +0.17(+0.87%) |
Feb 01, 2016 | 19.55 | 19.74 | 19.45 | 19.74 | 1,799 | +0.37(+1.92%) |
Jan 29, 2016 | 19.55 | 19.55 | 19.37 | 19.37 | 1,528 | -0.55(-2.76%) |
Jan 28, 2016 | 19.55 | 19.94 | 19.55 | 19.92 | 1,165 | +0.41(+2.12%) |
Jan 27, 2016 | 19.28 | 19.50 | 19.28 | 19.50 | 717 | +0.00(+0.00%) |
Jan 26, 2016 | 19.55 | 19.55 | 19.43 | 19.50 | 4,210 | -0.05(-0.25%) |
Jan 25, 2016 | 19.57 | 19.57 | 19.55 | 19.55 | 905 | +0.30(+1.54%) |
Jan 22, 2016 | 19.29 | 19.29 | 19.09 | 19.26 | 1,709 | +0.11(+0.59%) |
Jan 21, 2016 | 19.31 | 19.31 | 19.12 | 19.14 | 3,300 | -0.09(-0.48%) |
Jan 20, 2016 | 19.01 | 19.74 | 19.01 | 19.23 | 5,663 | -0.24(-1.23%) |
Jan 19, 2016 | 19.26 | 19.48 | 19.09 | 19.48 | 1,909 | +0.25(+1.32%) |
Jan 15, 2016 | 19.32 | 19.22 | 19.22 | 19.22 | 5,236 | -0.24(-1.23%) |
Jan 14, 2016 | 19.68 | 19.68 | 19.13 | 19.46 | 2,292 | -0.04(-0.18%) |
Jan 13, 2016 | 19.77 | 19.78 | 19.32 | 19.50 | 1,703 | -0.08(-0.43%) |
Jan 12, 2016 | 19.26 | 19.58 | 19.15 | 19.58 | 1,481 | -0.12(-0.60%) |
Jan 11, 2016 | 19.61 | 19.74 | 19.08 | 19.70 | 3,993 | +0.58(+3.02%) |
Jan 08, 2016 | 19.15 | 19.63 | 18.73 | 19.12 | 1,967 | -0.09(-0.48%) |
Jan 07, 2016 | 19.62 | 19.62 | 19.16 | 19.21 | 1,662 | +0.00(+0.00%) |
Jan 06, 2016 | 19.15 | 19.43 | 19.15 | 19.21 | 1,207 | -0.40(-2.04%) |
Jan 04, 2016 | 19.64 | 19.61 | 19.61 | 19.61 | 1,981 | -0.11(-0.56%) |
Dec 31, 2015 | 19.47 | 19.72 | 19.72 | 19.72 | 707 | +0.44(+2.30%) |
Dec 30, 2015 | 19.28 | 19.28 | 19.28 | 19.28 | 1,633 | -0.15(-0.78%) |
Dec 29, 2015 | 19.61 | 19.61 | 19.42 | 19.43 | 2,479 | +0.33(+1.74%) |
Dec 28, 2015 | 19.10 | 19.10 | 19.10 | 19.10 | 492 | -0.26(-1.35%) |
Dec 23, 2015 | 19.36 | 19.36 | 19.36 | 19.36 | 849 | -0.07(-0.35%) |
Dec 22, 2015 | 19.18 | 19.43 | 19.18 | 19.43 | 1,480 | +0.08(+0.44%) |
Dec 21, 2015 | 19.34 | 19.34 | 19.34 | 19.34 | 849 | -0.26(-1.31%) |
Dec 18, 2015 | 19.60 | 19.60 | 19.60 | 19.60 | 867 | +0.17(+0.86%) |
Dec 16, 2015 | 19.11 | 19.44 | 19.44 | 19.44 | 2,405 | +0.01(+0.03%) |
Dec 15, 2015 | 19.13 | 19.43 | 19.13 | 19.43 | 735 | +0.11(+0.55%) |
Dec 14, 2015 | 19.19 | 19.38 | 19.19 | 19.32 | 539 | +0.13(+0.68%) |
Dec 11, 2015 | 19.24 | 19.24 | 19.19 | 19.19 | 418 | -0.23(-1.17%) |
Dec 10, 2015 | 19.42 | 19.42 | 19.42 | 19.42 | 382 | -0.22(-1.14%) |
Dec 09, 2015 | 19.29 | 19.64 | 19.29 | 19.64 | 840 | -0.14(-0.71%) |
Dec 08, 2015 | 19.45 | 19.79 | 19.45 | 19.79 | 2,254 | +0.05(+0.27%) |
Dec 07, 2015 | 19.78 | 19.78 | 19.73 | 19.73 | 1,641 | +0.13(+0.67%) |
Dec 04, 2015 | 19.72 | 19.72 | 19.60 | 19.60 | 1,575 | +0.03(+0.14%) |
Dec 03, 2015 | 19.19 | 19.72 | 19.19 | 19.57 | 1,375 | +0.14(+0.73%) |
Dec 02, 2015 | 19.29 | 19.82 | 19.28 | 19.43 | 4,386 | -0.35(-1.79%) |