Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 19.67 | 19.69 | 19.67 | 19.67 | 4,227 | +0.03(+0.13%) |
Feb 26, 2016 | 19.64 | 19.68 | 19.64 | 19.64 | 8,203 | -0.03(-0.13%) |
Feb 25, 2016 | 19.93 | 19.93 | 19.10 | 19.67 | 10,877 | -0.04(-0.22%) |
Feb 24, 2016 | 19.74 | 19.75 | 19.71 | 19.71 | 3,650 | +0.00(+0.00%) |
Feb 23, 2016 | 19.69 | 19.75 | 19.68 | 19.71 | 3,340 | -0.09(-0.44%) |
Feb 22, 2016 | 19.80 | 19.80 | 19.76 | 19.80 | 5,600 | -0.04(-0.21%) |
Feb 19, 2016 | 19.78 | 19.84 | 19.78 | 19.84 | 529 | +0.18(+0.92%) |
Feb 18, 2016 | 19.78 | 19.82 | 19.66 | 19.66 | 3,192 | +0.01(+0.04%) |
Feb 17, 2016 | 19.63 | 19.71 | 19.61 | 19.65 | 2,228 | +0.01(+0.04%) |
Feb 16, 2016 | 19.37 | 19.64 | 19.37 | 19.64 | 10,412 | +0.12(+0.62%) |
Feb 12, 2016 | 19.54 | 19.52 | 19.52 | 19.52 | 12,579 | -0.15(-0.75%) |
Feb 11, 2016 | 19.66 | 19.74 | 19.66 | 19.67 | 8,345 | -0.08(-0.39%) |
Feb 10, 2016 | 19.75 | 19.75 | 19.68 | 19.75 | 830 | -0.12(-0.61%) |
Feb 09, 2016 | 19.92 | 19.92 | 19.79 | 19.87 | 10,766 | +0.01(+0.07%) |
Feb 08, 2016 | 19.85 | 19.87 | 19.84 | 19.85 | 920 | -0.05(-0.27%) |
Feb 05, 2016 | 20.01 | 20.01 | 19.91 | 19.91 | 2,255 | -0.00(-0.02%) |
Feb 04, 2016 | 19.93 | 19.96 | 19.91 | 19.91 | 2,579 | -0.04(-0.22%) |
Feb 03, 2016 | 19.89 | 19.96 | 19.89 | 19.96 | 3,123 | +0.02(+0.09%) |
Feb 02, 2016 | 19.93 | 20.08 | 19.87 | 19.94 | 3,265 | -0.01(-0.06%) |
Feb 01, 2016 | 19.98 | 19.98 | 19.93 | 19.95 | 940 | -0.10(-0.48%) |
Jan 29, 2016 | 19.93 | 20.08 | 19.92 | 20.05 | 23,058 | -0.05(-0.24%) |
Jan 28, 2016 | 20.01 | 20.15 | 19.91 | 20.09 | 25,985 | +0.09(+0.45%) |
Jan 27, 2016 | 19.89 | 20.05 | 19.89 | 20.00 | 11,435 | -0.03(-0.14%) |
Jan 26, 2016 | 20.02 | 20.57 | 19.97 | 20.03 | 59,959 | -0.01(-0.06%) |
Jan 25, 2016 | 20.04 | 20.06 | 20.00 | 20.05 | 11,947 | -0.02(-0.11%) |
Jan 22, 2016 | 19.89 | 20.55 | 19.89 | 20.07 | 35,780 | +0.09(+0.43%) |
Jan 21, 2016 | 19.85 | 19.99 | 19.85 | 19.98 | 57,909 | -0.02(-0.09%) |
Jan 20, 2016 | 19.89 | 20.02 | 19.89 | 20.00 | 31,318 | +0.03(+0.17%) |
Jan 19, 2016 | 19.89 | 20.00 | 19.50 | 19.96 | 70,869 | +0.03(+0.17%) |
Jan 15, 2016 | 19.94 | 19.93 | 19.93 | 19.93 | 1,269 | -0.05(-0.26%) |
Jan 14, 2016 | 19.94 | 19.99 | 19.94 | 19.98 | 844 | +0.00(+0.00%) |
Jan 13, 2016 | 19.98 | 19.99 | 19.96 | 19.98 | 4,887 | -0.01(-0.04%) |
Jan 12, 2016 | 20.14 | 20.14 | 19.99 | 19.99 | 5,682 | -0.03(-0.13%) |
Jan 11, 2016 | 20.09 | 20.09 | 19.97 | 20.02 | 10,901 | -0.07(-0.35%) |
Jan 08, 2016 | 20.10 | 20.12 | 20.06 | 20.08 | 7,835 | +0.02(+0.12%) |
Jan 07, 2016 | 20.08 | 20.12 | 20.02 | 20.06 | 29,295 | -0.03(-0.13%) |
Jan 06, 2016 | 20.06 | 20.10 | 20.04 | 20.09 | 3,955 | +0.10(+0.48%) |
Jan 05, 2016 | 19.98 | 20.06 | 19.98 | 19.99 | 6,390 | -0.18(-0.90%) |
Jan 04, 2016 | 20.28 | 20.28 | 20.15 | 20.17 | 3,611 | -0.03(-0.17%) |
Dec 31, 2015 | 20.04 | 20.21 | 20.21 | 20.21 | 23,890 | +0.05(+0.22%) |
Dec 30, 2015 | 20.15 | 20.18 | 20.11 | 20.16 | 8,070 | +0.06(+0.29%) |
Dec 29, 2015 | 20.60 | 20.60 | 20.10 | 20.10 | 6,964 | -0.16(-0.77%) |
Dec 28, 2015 | 19.93 | 20.49 | 19.69 | 20.26 | 79,174 | +0.02(+0.09%) |
Dec 24, 2015 | 20.18 | 20.24 | 20.24 | 20.24 | 3,000 | +0.05(+0.26%) |
Dec 23, 2015 | 20.13 | 20.24 | 20.07 | 20.19 | 42,481 | +0.04(+0.21%) |
Dec 22, 2015 | 20.54 | 20.54 | 20.08 | 20.15 | 302,881 | -0.40(-1.94%) |
Dec 21, 2015 | 20.56 | 20.56 | 20.54 | 20.54 | 631 | -0.07(-0.34%) |
Dec 18, 2015 | 20.48 | 20.62 | 20.48 | 20.61 | 1,397 | +0.13(+0.63%) |
Dec 17, 2015 | 20.54 | 20.54 | 20.43 | 20.48 | 6,467 | +0.01(+0.04%) |
Dec 16, 2015 | 20.51 | 20.59 | 20.47 | 20.47 | 16,347 | -0.02(-0.08%) |
Dec 15, 2015 | 20.48 | 20.59 | 20.48 | 20.49 | 29,311 | -0.08(-0.39%) |
Dec 14, 2015 | 20.54 | 20.62 | 20.52 | 20.57 | 22,303 | -0.06(-0.29%) |
Dec 11, 2015 | 20.63 | 20.67 | 20.63 | 20.63 | 6,018 | +0.00(+0.00%) |
Dec 10, 2015 | 20.79 | 20.79 | 20.63 | 20.63 | 3,768 | -0.02(-0.08%) |
Dec 09, 2015 | 20.79 | 20.79 | 20.65 | 20.65 | 1,603 | -0.00(-0.00%) |
Dec 08, 2015 | 20.65 | 20.66 | 20.64 | 20.65 | 3,739 | -0.00(-0.02%) |
Dec 07, 2015 | 20.73 | 20.73 | 20.65 | 20.65 | 4,674 | -0.05(-0.23%) |
Dec 04, 2015 | 20.68 | 20.71 | 20.67 | 20.70 | 7,119 | +0.00(+0.00%) |
Dec 03, 2015 | 20.88 | 20.88 | 20.67 | 20.70 | 13,178 | -0.09(-0.42%) |
Dec 02, 2015 | 20.66 | 20.79 | 20.66 | 20.79 | 20,497 | +0.12(+0.59%) |