Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 20.63 | 20.96 | 20.09 | 20.40 | 127,162 | -0.31(-1.51%) |
Feb 26, 2016 | 20.47 | 20.93 | 20.42 | 20.71 | 114,405 | +0.34(+1.66%) |
Feb 25, 2016 | 20.25 | 20.49 | 20.16 | 20.37 | 32,616 | +0.14(+0.69%) |
Feb 24, 2016 | 19.90 | 20.37 | 19.78 | 20.23 | 48,217 | +0.15(+0.74%) |
Feb 23, 2016 | 20.19 | 20.37 | 20.01 | 20.09 | 61,818 | -0.16(-0.81%) |
Feb 22, 2016 | 20.34 | 20.44 | 19.98 | 20.25 | 96,083 | +0.06(+0.29%) |
Feb 19, 2016 | 20.15 | 20.49 | 20.15 | 20.19 | 87,676 | +0.03(+0.16%) |
Feb 18, 2016 | 20.18 | 20.53 | 19.91 | 20.16 | 99,135 | -0.02(-0.08%) |
Feb 17, 2016 | 20.36 | 20.51 | 20.13 | 20.18 | 88,780 | -0.10(-0.49%) |
Feb 16, 2016 | 20.37 | 20.49 | 19.98 | 20.28 | 72,778 | +0.11(+0.53%) |
Feb 12, 2016 | 19.48 | 20.17 | 20.17 | 20.17 | 126,316 | +0.59(+3.03%) |
Feb 11, 2016 | 19.77 | 20.03 | 19.30 | 19.58 | 87,451 | -0.49(-2.46%) |
Feb 10, 2016 | 20.60 | 20.67 | 20.03 | 20.07 | 73,254 | -0.30(-1.49%) |
Feb 09, 2016 | 20.24 | 20.61 | 19.92 | 20.37 | 64,693 | +0.00(+0.00%) |
Feb 08, 2016 | 19.98 | 20.50 | 19.92 | 20.37 | 80,743 | +0.13(+0.65%) |
Feb 05, 2016 | 20.40 | 20.78 | 20.18 | 20.24 | 87,423 | -0.21(-1.01%) |
Feb 04, 2016 | 20.82 | 21.38 | 20.28 | 20.45 | 69,317 | -0.37(-1.78%) |
Feb 03, 2016 | 21.24 | 22.55 | 20.63 | 20.82 | 178,316 | -0.16(-0.74%) |
Feb 02, 2016 | 21.06 | 21.11 | 20.73 | 20.97 | 64,347 | -0.22(-1.05%) |
Feb 01, 2016 | 20.96 | 21.35 | 20.68 | 21.20 | 158,666 | +0.21(+1.02%) |
Jan 29, 2016 | 20.84 | 21.31 | 20.68 | 20.98 | 168,964 | +0.23(+1.11%) |
Jan 28, 2016 | 20.50 | 20.90 | 20.50 | 20.75 | 88,347 | +0.43(+2.10%) |
Jan 27, 2016 | 20.48 | 20.89 | 20.17 | 20.32 | 92,999 | -0.21(-1.00%) |
Jan 26, 2016 | 20.29 | 20.74 | 20.22 | 20.53 | 85,271 | +0.29(+1.42%) |
Jan 25, 2016 | 20.59 | 20.59 | 20.22 | 20.24 | 55,032 | -0.44(-2.15%) |
Jan 22, 2016 | 20.60 | 21.01 | 20.33 | 20.69 | 152,334 | +0.28(+1.37%) |
Jan 21, 2016 | 20.93 | 21.02 | 20.39 | 20.41 | 97,227 | -0.56(-2.67%) |
Jan 20, 2016 | 20.74 | 21.48 | 20.38 | 20.97 | 117,759 | -0.04(-0.20%) |
Jan 19, 2016 | 21.20 | 21.57 | 20.75 | 21.01 | 83,563 | +0.01(+0.04%) |
Jan 15, 2016 | 20.55 | 21.00 | 21.00 | 21.00 | 133,732 | -0.16(-0.74%) |
Jan 14, 2016 | 20.93 | 21.44 | 20.78 | 21.16 | 94,800 | +0.32(+1.54%) |
Jan 13, 2016 | 21.77 | 21.77 | 20.70 | 20.83 | 96,734 | -0.86(-3.94%) |
Jan 12, 2016 | 21.99 | 21.99 | 21.33 | 21.69 | 74,289 | -0.12(-0.53%) |
Jan 11, 2016 | 21.46 | 21.86 | 21.39 | 21.81 | 75,433 | +0.66(+3.11%) |
Jan 08, 2016 | 22.01 | 22.02 | 21.11 | 21.15 | 75,980 | -0.76(-3.49%) |
Jan 07, 2016 | 21.91 | 22.20 | 21.71 | 21.91 | 66,791 | -0.32(-1.44%) |
Jan 06, 2016 | 21.87 | 22.32 | 21.81 | 22.23 | 85,840 | +0.13(+0.60%) |
Jan 05, 2016 | 21.91 | 22.23 | 21.87 | 22.10 | 50,996 | +0.19(+0.86%) |
Jan 04, 2016 | 22.43 | 22.43 | 21.58 | 21.91 | 102,768 | -0.66(-2.92%) |
Dec 31, 2015 | 23.08 | 22.57 | 22.57 | 22.57 | 105,162 | -0.46(-2.00%) |
Dec 30, 2015 | 23.20 | 23.34 | 23.01 | 23.03 | 35,496 | -0.23(-0.99%) |
Dec 29, 2015 | 23.17 | 23.36 | 23.06 | 23.26 | 55,480 | +0.11(+0.46%) |
Dec 28, 2015 | 23.01 | 23.25 | 22.68 | 23.15 | 119,656 | +0.16(+0.72%) |
Dec 24, 2015 | 23.03 | 22.99 | 22.99 | 22.99 | 21,275 | -0.01(-0.04%) |
Dec 23, 2015 | 22.98 | 23.03 | 22.74 | 23.00 | 45,665 | +0.17(+0.76%) |
Dec 22, 2015 | 22.97 | 23.01 | 22.50 | 22.83 | 42,663 | -0.07(-0.29%) |
Dec 21, 2015 | 22.73 | 24.09 | 21.89 | 22.89 | 143,813 | +0.27(+1.20%) |
Dec 18, 2015 | 22.88 | 22.99 | 22.41 | 22.62 | 178,746 | -0.36(-1.57%) |
Dec 17, 2015 | 23.25 | 23.35 | 22.81 | 22.98 | 47,556 | -0.15(-0.64%) |
Dec 16, 2015 | 23.07 | 23.24 | 22.64 | 23.13 | 81,990 | +0.20(+0.86%) |
Dec 15, 2015 | 22.56 | 23.12 | 22.56 | 22.93 | 69,422 | +0.50(+2.22%) |
Dec 14, 2015 | 22.07 | 22.65 | 22.02 | 22.43 | 98,874 | +0.37(+1.67%) |
Dec 11, 2015 | 22.36 | 22.70 | 22.06 | 22.07 | 136,418 | -0.64(-2.81%) |
Dec 10, 2015 | 22.71 | 23.01 | 22.62 | 22.70 | 51,408 | -0.06(-0.25%) |
Dec 09, 2015 | 23.03 | 23.22 | 22.63 | 22.76 | 65,501 | -0.29(-1.28%) |
Dec 08, 2015 | 23.28 | 23.46 | 22.97 | 23.06 | 94,674 | -0.36(-1.54%) |
Dec 07, 2015 | 23.92 | 23.92 | 23.29 | 23.42 | 69,493 | -0.50(-2.09%) |
Dec 04, 2015 | 23.48 | 24.02 | 23.40 | 23.91 | 66,854 | +0.44(+1.88%) |
Dec 03, 2015 | 24.03 | 24.16 | 23.36 | 23.47 | 166,380 | -0.37(-1.54%) |
Dec 02, 2015 | 24.10 | 24.23 | 23.76 | 23.84 | 104,821 | -0.15(-0.61%) |