Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 22.60 | 22.62 | 22.38 | 22.58 | 24,273 | +0.19(+0.85%) |
Feb 26, 2016 | 22.59 | 22.64 | 22.23 | 22.39 | 18,158 | -0.26(-1.15%) |
Feb 25, 2016 | 22.47 | 22.65 | 22.43 | 22.65 | 27,875 | +0.34(+1.52%) |
Feb 24, 2016 | 22.14 | 22.31 | 21.89 | 22.31 | 24,444 | -0.23(-1.02%) |
Feb 23, 2016 | 22.88 | 22.88 | 22.35 | 22.54 | 18,649 | +0.39(+1.76%) |
Feb 22, 2016 | 22.00 | 22.20 | 21.96 | 22.15 | 38,271 | +0.18(+0.84%) |
Feb 19, 2016 | 21.90 | 22.00 | 21.84 | 21.96 | 20,743 | +0.02(+0.07%) |
Feb 18, 2016 | 22.28 | 22.28 | 21.88 | 21.95 | 20,731 | -0.05(-0.25%) |
Feb 17, 2016 | 21.77 | 22.11 | 21.73 | 22.00 | 68,593 | +0.48(+2.25%) |
Feb 16, 2016 | 21.46 | 21.53 | 21.28 | 21.52 | 39,018 | +0.61(+2.91%) |
Feb 12, 2016 | 20.91 | 20.91 | 20.91 | 0 | -0.29(-1.36%) | |
Feb 11, 2016 | 21.51 | 21.59 | 21.08 | 21.20 | 25,840 | -0.01(-0.04%) |
Feb 10, 2016 | 21.49 | 21.53 | 21.18 | 21.21 | 79,166 | +0.44(+2.11%) |
Feb 09, 2016 | 19.72 | 21.00 | 19.72 | 20.77 | 55,136 | +2.30(+12.45%) |
Feb 08, 2016 | 19.47 | 19.47 | 18.47 | 18.47 | 124,981 | -2.38(-11.41%) |
Feb 05, 2016 | 21.09 | 21.13 | 20.70 | 20.85 | 55,645 | -0.15(-0.71%) |
Feb 04, 2016 | 21.02 | 21.24 | 20.84 | 21.00 | 71,911 | -0.32(-1.50%) |
Feb 03, 2016 | 21.10 | 21.32 | 20.90 | 21.32 | 29,408 | +0.38(+1.82%) |
Feb 02, 2016 | 21.27 | 21.29 | 20.84 | 20.94 | 35,657 | -0.85(-3.90%) |
Feb 01, 2016 | 21.77 | 21.84 | 21.58 | 21.79 | 21,032 | +0.02(+0.08%) |
Jan 29, 2016 | 21.51 | 21.79 | 21.51 | 21.77 | 19,560 | +0.56(+2.65%) |
Jan 28, 2016 | 21.28 | 21.34 | 21.03 | 21.21 | 20,877 | +0.23(+1.10%) |
Jan 27, 2016 | 21.41 | 21.45 | 20.85 | 20.98 | 44,628 | -0.22(-1.04%) |
Jan 26, 2016 | 20.95 | 21.20 | 20.95 | 21.20 | 26,269 | +0.38(+1.83%) |
Jan 25, 2016 | 20.93 | 20.93 | 20.80 | 20.82 | 38,422 | +0.00(+0.00%) |
Jan 22, 2016 | 20.74 | 20.85 | 20.66 | 20.82 | 19,217 | +0.50(+2.46%) |
Jan 21, 2016 | 20.21 | 20.46 | 20.00 | 20.32 | 36,387 | -0.53(-2.54%) |
Jan 20, 2016 | 20.96 | 21.21 | 20.43 | 20.85 | 57,401 | -0.55(-2.58%) |
Jan 19, 2016 | 21.30 | 21.51 | 21.18 | 21.40 | 36,982 | +1.50(+7.55%) |
Jan 15, 2016 | 19.90 | 19.90 | 19.90 | 0 | -1.70(-7.87%) | |
Jan 14, 2016 | 21.48 | 21.63 | 21.14 | 21.60 | 26,860 | +0.22(+1.03%) |
Jan 13, 2016 | 22.09 | 22.12 | 21.30 | 21.38 | 25,542 | -0.65(-2.95%) |
Jan 12, 2016 | 21.84 | 22.06 | 21.74 | 22.03 | 32,829 | +0.63(+2.94%) |
Jan 11, 2016 | 21.67 | 21.67 | 21.28 | 21.40 | 28,054 | -0.29(-1.31%) |
Jan 08, 2016 | 22.01 | 22.03 | 21.68 | 21.68 | 22,707 | -0.37(-1.66%) |
Jan 07, 2016 | 22.04 | 22.25 | 21.93 | 22.05 | 49,884 | -0.54(-2.39%) |
Jan 06, 2016 | 22.32 | 22.60 | 22.31 | 22.59 | 26,645 | -0.16(-0.70%) |
Jan 05, 2016 | 22.88 | 22.88 | 22.60 | 22.75 | 31,045 | -0.32(-1.39%) |
Jan 04, 2016 | 23.18 | 23.22 | 22.82 | 23.07 | 67,472 | -0.39(-1.68%) |
Dec 31, 2015 | 23.46 | 23.46 | 23.46 | 0 | -0.06(-0.26%) | |
Dec 30, 2015 | 23.63 | 23.63 | 23.50 | 23.52 | 20,566 | -0.12(-0.53%) |
Dec 29, 2015 | 23.58 | 23.65 | 23.52 | 23.65 | 40,934 | +0.25(+1.07%) |
Dec 28, 2015 | 23.41 | 23.41 | 23.25 | 23.40 | 24,137 | +0.06(+0.26%) |
Dec 24, 2015 | 23.34 | 23.34 | 23.34 | 0 | -0.02(-0.11%) | |
Dec 23, 2015 | 23.15 | 23.37 | 23.15 | 23.36 | 36,550 | +0.07(+0.32%) |
Dec 22, 2015 | 23.10 | 23.30 | 23.03 | 23.29 | 44,332 | +0.17(+0.74%) |
Dec 21, 2015 | 23.28 | 23.28 | 23.02 | 23.12 | 25,415 | +0.04(+0.19%) |
Dec 18, 2015 | 23.08 | 23.21 | 23.00 | 23.07 | 35,336 | -0.18(-0.75%) |
Dec 17, 2015 | 23.23 | 23.54 | 23.06 | 23.25 | 53,442 | -0.18(-0.78%) |
Dec 16, 2015 | 23.34 | 23.52 | 23.10 | 23.43 | 120,974 | +1.25(+5.64%) |
Dec 15, 2015 | 22.18 | 22.25 | 22.09 | 22.18 | 22,784 | +0.20(+0.91%) |
Dec 14, 2015 | 21.90 | 22.07 | 21.80 | 21.98 | 24,616 | +0.44(+2.04%) |
Dec 11, 2015 | 21.68 | 21.72 | 21.42 | 21.54 | 28,592 | -0.42(-1.90%) |
Dec 10, 2015 | 22.09 | 22.18 | 21.93 | 21.96 | 39,284 | -0.33(-1.49%) |
Dec 09, 2015 | 22.29 | 22.47 | 22.02 | 22.29 | 27,908 | +0.05(+0.22%) |
Dec 08, 2015 | 22.10 | 22.29 | 22.09 | 22.24 | 19,410 | -0.07(-0.31%) |
Dec 07, 2015 | 22.21 | 22.31 | 22.12 | 22.31 | 27,610 | +0.02(+0.09%) |
Dec 04, 2015 | 22.01 | 22.29 | 22.00 | 22.29 | 31,834 | +0.16(+0.72%) |
Dec 03, 2015 | 22.05 | 22.27 | 21.96 | 22.13 | 41,549 | +0.48(+2.22%) |
Dec 02, 2015 | 21.66 | 21.75 | 21.65 | 21.65 | 21,788 | -0.11(-0.51%) |