Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 19.36 | 19.63 | 19.36 | 19.41 | 1,624,091 | +0.01(+0.05%) |
Feb 26, 2016 | 19.60 | 19.60 | 19.29 | 19.40 | 1,443,621 | -0.14(-0.71%) |
Feb 25, 2016 | 19.48 | 19.64 | 19.21 | 19.54 | 1,274,488 | +0.02(+0.10%) |
Feb 24, 2016 | 19.04 | 19.54 | 18.87 | 19.52 | 1,506,082 | +0.21(+1.11%) |
Feb 23, 2016 | 19.44 | 19.55 | 19.30 | 19.31 | 2,028,890 | -0.24(-1.24%) |
Feb 22, 2016 | 19.45 | 19.64 | 19.35 | 19.55 | 1,379,093 | +0.28(+1.45%) |
Feb 19, 2016 | 19.05 | 19.31 | 19.04 | 19.27 | 2,098,361 | +0.17(+0.88%) |
Feb 18, 2016 | 18.86 | 19.12 | 18.74 | 19.10 | 2,176,752 | +0.26(+1.38%) |
Feb 17, 2016 | 18.90 | 19.03 | 18.68 | 18.84 | 2,374,561 | -0.07(-0.34%) |
Feb 16, 2016 | 17.94 | 18.97 | 17.81 | 18.91 | 3,281,314 | +1.16(+6.56%) |
Feb 12, 2016 | 17.55 | 17.74 | 17.74 | 17.74 | 1,257,377 | +0.41(+2.36%) |
Feb 11, 2016 | 17.77 | 17.83 | 17.08 | 17.33 | 2,727,886 | -0.73(-4.02%) |
Feb 10, 2016 | 17.98 | 18.58 | 17.95 | 18.06 | 1,506,807 | +0.19(+1.09%) |
Feb 09, 2016 | 17.68 | 18.22 | 17.55 | 17.86 | 3,302,430 | -0.36(-1.98%) |
Feb 08, 2016 | 18.13 | 18.33 | 17.89 | 18.22 | 2,415,635 | -0.23(-1.26%) |
Feb 05, 2016 | 18.43 | 18.63 | 18.13 | 18.46 | 2,988,469 | -0.06(-0.35%) |
Feb 04, 2016 | 18.06 | 18.72 | 17.97 | 18.52 | 2,266,651 | +0.42(+2.30%) |
Feb 03, 2016 | 17.97 | 18.19 | 17.53 | 18.10 | 1,915,959 | +0.32(+1.77%) |
Feb 02, 2016 | 18.14 | 18.22 | 17.72 | 17.79 | 2,333,372 | -0.63(-3.42%) |
Feb 01, 2016 | 18.23 | 18.53 | 18.05 | 18.42 | 2,176,764 | -0.04(-0.20%) |
Jan 29, 2016 | 17.67 | 18.47 | 17.67 | 18.46 | 3,574,705 | +0.94(+5.34%) |
Jan 28, 2016 | 17.63 | 17.73 | 17.22 | 17.52 | 1,937,627 | +0.04(+0.21%) |
Jan 27, 2016 | 17.96 | 18.10 | 17.43 | 17.48 | 2,756,843 | -0.62(-3.43%) |
Jan 26, 2016 | 17.71 | 18.14 | 17.59 | 18.10 | 3,279,979 | +0.57(+3.22%) |
Jan 25, 2016 | 17.63 | 17.78 | 17.45 | 17.54 | 2,165,587 | -0.29(-1.61%) |
Jan 22, 2016 | 17.52 | 17.84 | 17.50 | 17.83 | 3,178,565 | +0.58(+3.39%) |
Jan 21, 2016 | 17.25 | 17.67 | 17.08 | 17.24 | 2,818,971 | -0.03(-0.16%) |
Jan 20, 2016 | 17.27 | 17.46 | 16.77 | 17.27 | 2,555,439 | -0.29(-1.64%) |
Jan 19, 2016 | 18.04 | 18.04 | 17.34 | 17.56 | 2,672,670 | -0.33(-1.87%) |
Jan 15, 2016 | 17.92 | 17.89 | 17.89 | 17.89 | 2,563,312 | -0.49(-2.67%) |
Jan 14, 2016 | 18.29 | 18.48 | 17.88 | 18.38 | 3,258,235 | +0.17(+0.92%) |
Jan 13, 2016 | 18.54 | 18.83 | 18.16 | 18.22 | 4,833,519 | -0.14(-0.76%) |
Jan 12, 2016 | 18.64 | 18.64 | 17.94 | 18.35 | 3,072,424 | -0.03(-0.15%) |
Jan 11, 2016 | 18.47 | 18.53 | 18.07 | 18.38 | 4,123,502 | -0.01(-0.05%) |
Jan 08, 2016 | 18.96 | 19.07 | 18.34 | 18.39 | 3,922,711 | -0.44(-2.36%) |
Jan 07, 2016 | 19.34 | 19.54 | 18.80 | 18.84 | 3,859,819 | -0.92(-4.65%) |
Jan 06, 2016 | 20.68 | 20.84 | 19.62 | 19.75 | 4,824,108 | -1.20(-5.71%) |
Jan 05, 2016 | 21.39 | 21.62 | 20.73 | 20.95 | 6,507,783 | -0.44(-2.04%) |
Jan 04, 2016 | 21.21 | 21.51 | 21.08 | 21.39 | 3,555,467 | -0.20(-0.94%) |
Dec 31, 2015 | 21.78 | 21.59 | 21.59 | 21.59 | 1,682,733 | -0.24(-1.10%) |
Dec 30, 2015 | 22.16 | 22.19 | 21.81 | 21.83 | 1,211,583 | -0.33(-1.51%) |
Dec 29, 2015 | 22.16 | 22.34 | 22.03 | 22.16 | 1,344,980 | +0.20(+0.93%) |
Dec 28, 2015 | 22.07 | 22.19 | 21.83 | 21.96 | 1,104,833 | -0.19(-0.88%) |
Dec 24, 2015 | 22.19 | 22.16 | 22.16 | 22.16 | 557,171 | +0.02(+0.08%) |
Dec 23, 2015 | 22.13 | 22.22 | 21.90 | 22.14 | 1,628,487 | +0.22(+1.01%) |
Dec 22, 2015 | 22.07 | 22.11 | 21.67 | 21.91 | 2,060,380 | +0.01(+0.04%) |
Dec 21, 2015 | 22.06 | 22.11 | 21.74 | 21.91 | 3,431,053 | +0.10(+0.47%) |
Dec 18, 2015 | 21.89 | 22.09 | 21.68 | 21.80 | 5,299,059 | -0.11(-0.51%) |
Dec 17, 2015 | 22.31 | 22.71 | 21.66 | 21.91 | 6,671,966 | -0.25(-1.13%) |
Dec 16, 2015 | 22.41 | 22.70 | 21.67 | 22.16 | 6,557,870 | -0.06(-0.25%) |
Dec 15, 2015 | 22.34 | 22.64 | 22.05 | 22.22 | 5,356,242 | +0.02(+0.08%) |
Dec 14, 2015 | 22.10 | 22.28 | 21.97 | 22.20 | 2,834,992 | +0.10(+0.46%) |
Dec 11, 2015 | 22.25 | 22.51 | 22.05 | 22.10 | 3,166,004 | -0.54(-2.37%) |
Dec 10, 2015 | 22.47 | 22.89 | 22.42 | 22.64 | 2,773,626 | +0.17(+0.74%) |
Dec 09, 2015 | 22.92 | 23.29 | 22.34 | 22.47 | 6,805,836 | -1.33(-5.57%) |
Dec 08, 2015 | 23.47 | 23.98 | 23.36 | 23.80 | 3,202,462 | +0.03(+0.12%) |
Dec 07, 2015 | 24.01 | 24.01 | 23.63 | 23.77 | 2,262,234 | -0.27(-1.12%) |
Dec 04, 2015 | 23.32 | 24.10 | 23.23 | 24.04 | 2,856,572 | +0.80(+3.43%) |
Dec 03, 2015 | 23.54 | 23.67 | 23.18 | 23.24 | 2,459,071 | -0.11(-0.48%) |
Dec 02, 2015 | 23.82 | 23.92 | 23.35 | 23.35 | 2,916,688 | -0.61(-2.55%) |