Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 19.94 | 19.96 | 19.94 | 19.94 | 4,170 | +0.03(+0.13%) |
Feb 26, 2016 | 19.91 | 19.95 | 19.91 | 19.91 | 8,092 | -0.03(-0.13%) |
Feb 25, 2016 | 20.20 | 20.20 | 19.36 | 19.94 | 10,730 | -0.04(-0.22%) |
Feb 24, 2016 | 20.01 | 20.02 | 19.98 | 19.98 | 3,601 | +0.00(+0.00%) |
Feb 23, 2016 | 19.96 | 20.02 | 19.95 | 19.98 | 3,294 | -0.09(-0.44%) |
Feb 22, 2016 | 20.07 | 20.07 | 20.03 | 20.07 | 5,525 | -0.04(-0.21%) |
Feb 19, 2016 | 20.05 | 20.11 | 20.05 | 20.11 | 522 | +0.18(+0.92%) |
Feb 18, 2016 | 20.05 | 20.09 | 19.93 | 19.93 | 3,149 | +0.01(+0.04%) |
Feb 17, 2016 | 19.89 | 19.98 | 19.88 | 19.92 | 2,198 | +0.01(+0.04%) |
Feb 16, 2016 | 19.64 | 19.91 | 19.64 | 19.91 | 10,272 | +0.12(+0.62%) |
Feb 12, 2016 | 19.81 | 19.79 | 19.79 | 19.79 | 12,410 | -0.15(-0.75%) |
Feb 11, 2016 | 19.93 | 20.01 | 19.93 | 19.94 | 8,232 | -0.08(-0.39%) |
Feb 10, 2016 | 20.02 | 20.02 | 19.95 | 20.02 | 819 | -0.12(-0.61%) |
Feb 09, 2016 | 20.19 | 20.19 | 20.06 | 20.14 | 10,621 | +0.01(+0.07%) |
Feb 08, 2016 | 20.12 | 20.14 | 20.11 | 20.13 | 908 | -0.05(-0.27%) |
Feb 05, 2016 | 20.28 | 20.28 | 20.18 | 20.18 | 2,224 | -0.00(-0.02%) |
Feb 04, 2016 | 20.20 | 20.24 | 20.18 | 20.18 | 2,544 | -0.04(-0.22%) |
Feb 03, 2016 | 20.17 | 20.24 | 20.17 | 20.23 | 3,080 | +0.02(+0.09%) |
Feb 02, 2016 | 20.20 | 20.36 | 20.14 | 20.21 | 3,220 | -0.01(-0.06%) |
Feb 01, 2016 | 20.25 | 20.25 | 20.20 | 20.22 | 927 | -0.10(-0.48%) |
Jan 29, 2016 | 20.20 | 20.35 | 20.20 | 20.32 | 22,747 | -0.05(-0.24%) |
Jan 28, 2016 | 20.28 | 20.43 | 20.18 | 20.37 | 25,634 | +0.09(+0.45%) |
Jan 27, 2016 | 20.17 | 20.32 | 20.17 | 20.28 | 11,280 | -0.03(-0.14%) |
Jan 26, 2016 | 20.29 | 20.85 | 20.25 | 20.31 | 59,150 | -0.01(-0.06%) |
Jan 25, 2016 | 20.32 | 20.33 | 20.27 | 20.32 | 11,786 | -0.02(-0.11%) |
Jan 22, 2016 | 20.17 | 20.83 | 20.17 | 20.34 | 35,297 | +0.09(+0.43%) |
Jan 21, 2016 | 20.12 | 20.26 | 20.12 | 20.25 | 57,128 | -0.02(-0.09%) |
Jan 20, 2016 | 20.16 | 20.29 | 20.16 | 20.27 | 30,895 | +0.04(+0.17%) |
Jan 19, 2016 | 20.16 | 20.28 | 19.76 | 20.24 | 69,912 | +0.04(+0.17%) |
Jan 15, 2016 | 20.21 | 20.20 | 20.20 | 20.20 | 1,252 | -0.05(-0.26%) |
Jan 14, 2016 | 20.22 | 20.26 | 20.22 | 20.25 | 833 | +0.00(+0.00%) |
Jan 13, 2016 | 20.25 | 20.26 | 20.24 | 20.25 | 4,821 | -0.01(-0.04%) |
Jan 12, 2016 | 20.41 | 20.41 | 20.26 | 20.26 | 5,606 | -0.03(-0.13%) |
Jan 11, 2016 | 20.37 | 20.37 | 20.25 | 20.29 | 10,754 | -0.07(-0.35%) |
Jan 08, 2016 | 20.38 | 20.39 | 20.33 | 20.36 | 7,729 | +0.03(+0.12%) |
Jan 07, 2016 | 20.35 | 20.39 | 20.29 | 20.33 | 28,899 | -0.03(-0.13%) |
Jan 06, 2016 | 20.33 | 20.37 | 20.31 | 20.36 | 3,901 | +0.10(+0.48%) |
Jan 05, 2016 | 20.25 | 20.34 | 20.25 | 20.26 | 6,304 | -0.18(-0.90%) |
Jan 04, 2016 | 20.56 | 20.56 | 20.42 | 20.45 | 3,562 | -0.04(-0.17%) |
Dec 31, 2015 | 20.32 | 20.48 | 20.48 | 20.48 | 23,568 | +0.05(+0.22%) |
Dec 30, 2015 | 20.42 | 20.46 | 20.39 | 20.44 | 7,961 | +0.06(+0.29%) |
Dec 29, 2015 | 20.89 | 20.89 | 20.38 | 20.38 | 6,870 | -0.16(-0.77%) |
Dec 28, 2015 | 20.20 | 20.77 | 19.96 | 20.53 | 78,105 | +0.02(+0.09%) |
Dec 24, 2015 | 20.46 | 20.52 | 20.52 | 20.52 | 2,960 | +0.05(+0.26%) |
Dec 23, 2015 | 20.40 | 20.52 | 20.34 | 20.46 | 41,907 | +0.04(+0.21%) |
Dec 22, 2015 | 20.82 | 20.82 | 20.35 | 20.42 | 298,793 | +0.00(+0.00%) |
Dec 21, 2015 | 20.44 | 20.44 | 20.42 | 20.42 | 635 | -0.07(-0.34%) |
Dec 18, 2015 | 20.36 | 20.50 | 20.36 | 20.49 | 1,406 | +0.13(+0.63%) |
Dec 17, 2015 | 20.41 | 20.41 | 20.31 | 20.36 | 6,506 | +0.01(+0.04%) |
Dec 16, 2015 | 20.39 | 20.46 | 20.35 | 20.35 | 16,446 | -0.02(-0.08%) |
Dec 15, 2015 | 20.36 | 20.46 | 20.36 | 20.37 | 29,488 | -0.08(-0.39%) |
Dec 14, 2015 | 20.42 | 20.49 | 20.39 | 20.45 | 22,438 | -0.06(-0.29%) |
Dec 11, 2015 | 20.51 | 20.54 | 20.51 | 20.51 | 6,055 | +0.00(+0.00%) |
Dec 10, 2015 | 20.67 | 20.67 | 20.51 | 20.51 | 3,791 | -0.02(-0.08%) |
Dec 09, 2015 | 20.67 | 20.67 | 20.52 | 20.52 | 1,612 | -0.00(-0.00%) |
Dec 08, 2015 | 20.53 | 20.53 | 20.51 | 20.52 | 3,762 | -0.00(-0.02%) |
Dec 07, 2015 | 20.61 | 20.61 | 20.52 | 20.53 | 4,702 | -0.05(-0.23%) |
Dec 04, 2015 | 20.56 | 20.58 | 20.55 | 20.57 | 7,162 | +0.00(+0.00%) |
Dec 03, 2015 | 20.76 | 20.76 | 20.55 | 20.57 | 13,258 | -0.09(-0.42%) |
Dec 02, 2015 | 20.54 | 20.66 | 20.54 | 20.66 | 20,621 | +0.12(+0.59%) |