Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 20.51 | 20.67 | 20.47 | 20.49 | 220,378 | +0.15(+0.75%) |
Feb 26, 2016 | 20.67 | 20.68 | 20.32 | 20.34 | 454,600 | -0.20(-0.97%) |
Feb 25, 2016 | 20.42 | 20.54 | 20.29 | 20.54 | 301,220 | +0.14(+0.68%) |
Feb 24, 2016 | 20.13 | 20.45 | 20.01 | 20.40 | 303,828 | -0.05(-0.26%) |
Feb 23, 2016 | 20.63 | 20.66 | 20.45 | 20.45 | 259,828 | -0.36(-1.75%) |
Feb 22, 2016 | 20.64 | 20.81 | 20.57 | 20.81 | 304,697 | +0.52(+2.57%) |
Feb 19, 2016 | 20.23 | 20.36 | 20.15 | 20.29 | 214,202 | -0.14(-0.68%) |
Feb 18, 2016 | 20.65 | 20.66 | 20.40 | 20.43 | 492,014 | -0.13(-0.64%) |
Feb 17, 2016 | 20.28 | 20.60 | 20.28 | 20.56 | 694,110 | +0.41(+2.03%) |
Feb 16, 2016 | 20.04 | 20.17 | 20.00 | 20.15 | 473,427 | +0.57(+2.90%) |
Feb 12, 2016 | 19.42 | 19.58 | 19.58 | 19.58 | 389,162 | +0.29(+1.51%) |
Feb 11, 2016 | 19.20 | 19.38 | 19.11 | 19.29 | 722,780 | -0.23(-1.19%) |
Feb 10, 2016 | 19.64 | 19.83 | 19.52 | 19.52 | 414,380 | +0.10(+0.51%) |
Feb 09, 2016 | 19.40 | 19.61 | 19.24 | 19.43 | 381,644 | -0.24(-1.24%) |
Feb 08, 2016 | 19.69 | 19.72 | 19.45 | 19.67 | 400,910 | -0.24(-1.23%) |
Feb 05, 2016 | 20.07 | 20.08 | 19.85 | 19.91 | 392,133 | -0.15(-0.76%) |
Feb 04, 2016 | 20.08 | 20.32 | 19.98 | 20.07 | 486,899 | +0.25(+1.27%) |
Feb 03, 2016 | 19.47 | 19.85 | 19.17 | 19.82 | 471,410 | +0.60(+3.10%) |
Feb 02, 2016 | 19.48 | 19.48 | 19.18 | 19.22 | 568,201 | -0.57(-2.87%) |
Feb 01, 2016 | 19.76 | 19.86 | 19.65 | 19.79 | 318,764 | -0.32(-1.61%) |
Jan 29, 2016 | 19.81 | 20.11 | 19.79 | 20.11 | 384,622 | +0.67(+3.43%) |
Jan 28, 2016 | 19.44 | 19.50 | 19.29 | 19.44 | 566,884 | +0.41(+2.15%) |
Jan 27, 2016 | 19.04 | 19.32 | 18.95 | 19.03 | 566,572 | -0.01(-0.03%) |
Jan 26, 2016 | 18.88 | 19.07 | 18.85 | 19.04 | 568,204 | +0.24(+1.27%) |
Jan 25, 2016 | 19.00 | 19.05 | 18.80 | 18.80 | 1,524,383 | -0.28(-1.46%) |
Jan 22, 2016 | 19.05 | 19.12 | 18.85 | 19.08 | 2,381,725 | +0.65(+3.52%) |
Jan 21, 2016 | 18.34 | 18.66 | 18.19 | 18.43 | 954,254 | +0.08(+0.43%) |
Jan 20, 2016 | 18.28 | 18.47 | 17.95 | 18.35 | 1,212,480 | -0.34(-1.84%) |
Jan 19, 2016 | 18.90 | 18.90 | 18.56 | 18.70 | 1,237,764 | +0.28(+1.54%) |
Jan 15, 2016 | 18.53 | 18.41 | 18.41 | 18.41 | 781,047 | -0.95(-4.92%) |
Jan 14, 2016 | 19.05 | 19.39 | 18.92 | 19.37 | 2,611,985 | +0.34(+1.77%) |
Jan 13, 2016 | 19.44 | 19.46 | 18.98 | 19.03 | 911,856 | -0.17(-0.86%) |
Jan 12, 2016 | 19.35 | 19.38 | 19.05 | 19.19 | 471,555 | +0.08(+0.42%) |
Jan 11, 2016 | 19.31 | 19.39 | 18.96 | 19.11 | 478,729 | -0.03(-0.14%) |
Jan 08, 2016 | 19.55 | 19.62 | 19.13 | 19.14 | 1,534,601 | -0.18(-0.92%) |
Jan 07, 2016 | 19.47 | 19.68 | 19.32 | 19.32 | 618,798 | -0.67(-3.34%) |
Jan 06, 2016 | 20.03 | 20.11 | 19.93 | 19.99 | 688,132 | -0.40(-1.95%) |
Jan 05, 2016 | 20.41 | 20.44 | 20.33 | 20.38 | 395,979 | +0.08(+0.39%) |
Jan 04, 2016 | 20.33 | 20.38 | 20.17 | 20.30 | 739,896 | -0.61(-2.94%) |
Dec 31, 2015 | 20.88 | 20.92 | 20.92 | 20.92 | 1,261,262 | -0.01(-0.06%) |
Dec 30, 2015 | 21.05 | 21.08 | 20.93 | 20.93 | 1,197,203 | -0.39(-1.83%) |
Dec 29, 2015 | 21.30 | 21.34 | 21.26 | 21.32 | 1,046,350 | +0.02(+0.09%) |
Dec 28, 2015 | 21.26 | 21.33 | 21.22 | 21.30 | 1,000,607 | -0.09(-0.43%) |
Dec 24, 2015 | 21.38 | 21.40 | 21.40 | 21.40 | 454,199 | -0.06(-0.28%) |
Dec 23, 2015 | 21.22 | 21.47 | 21.16 | 21.45 | 907,670 | +0.44(+2.08%) |
Dec 22, 2015 | 20.86 | 21.02 | 20.85 | 21.02 | 980,789 | +0.16(+0.76%) |
Dec 21, 2015 | 20.91 | 20.98 | 20.71 | 20.86 | 1,057,100 | +0.07(+0.36%) |
Dec 18, 2015 | 20.95 | 20.98 | 20.79 | 20.79 | 736,119 | -0.17(-0.81%) |
Dec 17, 2015 | 21.25 | 21.26 | 20.96 | 20.96 | 859,296 | -0.25(-1.17%) |
Dec 16, 2015 | 21.02 | 21.30 | 20.90 | 21.21 | 770,846 | +0.25(+1.19%) |
Dec 15, 2015 | 20.91 | 21.05 | 20.89 | 20.96 | 932,248 | +0.40(+1.94%) |
Dec 14, 2015 | 20.48 | 20.58 | 20.30 | 20.56 | 933,236 | +0.23(+1.13%) |
Dec 11, 2015 | 20.54 | 20.54 | 20.32 | 20.33 | 875,767 | -0.67(-3.18%) |
Dec 10, 2015 | 21.13 | 21.23 | 21.00 | 21.00 | 758,727 | -0.23(-1.08%) |
Dec 09, 2015 | 21.34 | 21.51 | 21.17 | 21.22 | 711,703 | -0.13(-0.61%) |
Dec 08, 2015 | 21.17 | 21.36 | 21.11 | 21.36 | 638,911 | -0.28(-1.30%) |
Dec 07, 2015 | 21.85 | 21.86 | 21.60 | 21.64 | 838,153 | -0.40(-1.81%) |
Dec 04, 2015 | 21.81 | 22.10 | 21.81 | 22.04 | 571,878 | +0.01(+0.03%) |
Dec 03, 2015 | 22.12 | 22.16 | 21.95 | 22.03 | 694,342 | +0.10(+0.45%) |
Dec 02, 2015 | 22.04 | 22.06 | 21.85 | 21.93 | 513,129 | -0.20(-0.92%) |