Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 22.64 | 22.68 | 22.60 | 22.64 | 66,523 | -0.03(-0.15%) |
Feb 26, 2016 | 22.57 | 22.71 | 22.57 | 22.67 | 35,625 | +0.18(+0.81%) |
Feb 25, 2016 | 22.53 | 22.55 | 22.45 | 22.49 | 792,365 | -0.05(-0.22%) |
Feb 24, 2016 | 22.58 | 22.60 | 22.49 | 22.54 | 41,676 | +0.01(+0.04%) |
Feb 23, 2016 | 22.50 | 22.56 | 22.50 | 22.53 | 16,423 | +0.01(+0.04%) |
Feb 22, 2016 | 22.52 | 22.56 | 22.48 | 22.52 | 65,398 | +0.08(+0.36%) |
Feb 19, 2016 | 22.59 | 22.59 | 22.44 | 22.44 | 12,930 | -0.08(-0.35%) |
Feb 18, 2016 | 22.48 | 22.54 | 22.48 | 22.52 | 40,367 | +0.02(+0.07%) |
Feb 17, 2016 | 22.66 | 22.66 | 22.47 | 22.50 | 39,939 | -0.10(-0.44%) |
Feb 16, 2016 | 22.49 | 22.63 | 22.49 | 22.60 | 240,704 | +0.17(+0.74%) |
Feb 12, 2016 | 22.46 | 22.44 | 22.44 | 22.44 | 46,536 | +0.02(+0.11%) |
Feb 11, 2016 | 22.41 | 22.44 | 22.35 | 22.41 | 284,199 | +0.00(+0.00%) |
Feb 10, 2016 | 22.52 | 22.54 | 22.42 | 22.41 | 54,790 | -0.08(-0.37%) |
Feb 09, 2016 | 22.54 | 22.63 | 22.44 | 22.49 | 80,192 | -0.12(-0.51%) |
Feb 08, 2016 | 22.71 | 22.71 | 22.57 | 22.61 | 93,813 | -0.05(-0.21%) |
Feb 05, 2016 | 22.58 | 22.66 | 22.57 | 22.66 | 127,775 | +0.14(+0.61%) |
Feb 04, 2016 | 22.45 | 22.55 | 22.45 | 22.52 | 137,350 | -0.09(-0.40%) |
Feb 03, 2016 | 22.87 | 22.87 | 22.57 | 22.61 | 137,374 | -0.41(-1.77%) |
Feb 02, 2016 | 23.01 | 23.09 | 22.98 | 23.02 | 190,289 | +0.04(+0.18%) |
Feb 01, 2016 | 23.05 | 23.07 | 22.96 | 22.98 | 179,049 | -0.12(-0.50%) |
Jan 29, 2016 | 23.04 | 23.13 | 23.04 | 23.09 | 114,250 | +0.12(+0.54%) |
Jan 28, 2016 | 22.89 | 22.97 | 22.88 | 22.97 | 119,214 | -0.04(-0.18%) |
Jan 27, 2016 | 22.98 | 23.06 | 22.98 | 23.01 | 317,324 | -0.02(-0.07%) |
Jan 26, 2016 | 23.10 | 23.10 | 22.99 | 23.03 | 124,084 | -0.07(-0.32%) |
Jan 25, 2016 | 23.10 | 23.12 | 23.07 | 23.10 | 437,750 | -0.02(-0.11%) |
Jan 22, 2016 | 23.03 | 23.16 | 22.99 | 23.13 | 68,546 | +0.07(+0.29%) |
Jan 21, 2016 | 23.10 | 23.14 | 23.05 | 23.06 | 66,647 | +0.01(+0.04%) |
Jan 20, 2016 | 23.10 | 23.12 | 23.03 | 23.05 | 186,092 | +0.00(+0.00%) |
Jan 19, 2016 | 23.07 | 23.07 | 23.00 | 23.05 | 61,765 | +0.04(+0.17%) |
Jan 15, 2016 | 22.92 | 23.01 | 23.01 | 23.01 | 86,442 | +0.07(+0.30%) |
Jan 14, 2016 | 22.91 | 23.01 | 22.90 | 22.94 | 160,644 | -0.03(-0.14%) |
Jan 13, 2016 | 22.92 | 22.98 | 22.90 | 22.98 | 67,841 | +0.05(+0.22%) |
Jan 12, 2016 | 22.91 | 23.05 | 22.90 | 22.93 | 792,578 | +0.00(+0.00%) |
Jan 11, 2016 | 22.88 | 22.93 | 22.84 | 22.93 | 104,678 | +0.06(+0.25%) |
Jan 08, 2016 | 22.88 | 22.91 | 22.85 | 22.87 | 99,622 | +0.13(+0.58%) |
Jan 07, 2016 | 22.86 | 22.89 | 22.74 | 22.74 | 89,863 | -0.17(-0.72%) |
Jan 06, 2016 | 22.95 | 22.95 | 22.85 | 22.90 | 27,737 | +0.07(+0.33%) |
Jan 05, 2016 | 22.85 | 22.91 | 22.81 | 22.83 | 112,091 | +0.02(+0.07%) |
Jan 04, 2016 | 22.70 | 22.81 | 22.70 | 22.81 | 264,194 | +0.12(+0.51%) |
Dec 31, 2015 | 22.70 | 22.69 | 22.69 | 22.69 | 46,898 | -0.02(-0.07%) |
Dec 30, 2015 | 22.65 | 22.72 | 22.64 | 22.71 | 57,848 | +0.11(+0.48%) |
Dec 29, 2015 | 22.65 | 22.68 | 22.59 | 22.60 | 264,603 | +0.01(+0.04%) |
Dec 28, 2015 | 22.46 | 22.74 | 22.46 | 22.59 | 123,284 | -0.05(-0.22%) |
Dec 24, 2015 | 22.67 | 22.64 | 22.64 | 22.64 | 95,845 | -0.03(-0.15%) |
Dec 23, 2015 | 22.68 | 22.76 | 22.67 | 22.68 | 102,698 | -0.02(-0.07%) |
Dec 22, 2015 | 22.72 | 22.74 | 22.64 | 22.69 | 70,742 | -0.05(-0.22%) |
Dec 21, 2015 | 23.36 | 23.36 | 22.67 | 22.74 | 309,168 | +0.00(+0.01%) |
Dec 18, 2015 | 22.83 | 22.85 | 22.72 | 22.74 | 141,037 | -0.10(-0.44%) |
Dec 17, 2015 | 22.76 | 22.91 | 22.74 | 22.84 | 188,783 | +0.18(+0.79%) |
Dec 16, 2015 | 22.64 | 22.73 | 22.53 | 22.66 | 201,886 | -0.02(-0.07%) |
Dec 15, 2015 | 22.58 | 22.70 | 22.58 | 22.68 | 41,602 | +0.10(+0.45%) |
Dec 14, 2015 | 22.62 | 22.62 | 22.51 | 22.58 | 105,381 | -0.01(-0.03%) |
Dec 11, 2015 | 22.58 | 22.62 | 22.57 | 22.59 | 33,669 | +0.02(+0.10%) |
Dec 10, 2015 | 22.54 | 22.62 | 22.49 | 22.56 | 57,341 | +0.08(+0.35%) |
Dec 09, 2015 | 22.55 | 22.55 | 22.48 | 22.48 | 102,401 | -0.19(-0.82%) |
Dec 08, 2015 | 22.68 | 22.70 | 22.67 | 22.67 | 49,697 | +0.00(+0.00%) |
Dec 07, 2015 | 22.67 | 22.69 | 22.66 | 22.67 | 53,539 | +0.12(+0.55%) |
Dec 04, 2015 | 22.54 | 22.61 | 22.47 | 22.55 | 143,077 | +0.05(+0.24%) |
Dec 03, 2015 | 22.63 | 22.64 | 22.43 | 22.49 | 87,130 | -0.27(-1.20%) |
Dec 02, 2015 | 22.82 | 22.85 | 22.77 | 22.77 | 50,631 | +0.04(+0.17%) |