Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 19.02 | 19.15 | 18.95 | 18.99 | 1,846,723 | +0.02(+0.12%) |
Feb 26, 2016 | 19.09 | 19.13 | 18.93 | 18.97 | 937,129 | +0.00(+0.00%) |
Feb 25, 2016 | 18.85 | 18.97 | 18.76 | 18.97 | 2,072,460 | +0.30(+1.63%) |
Feb 24, 2016 | 18.40 | 18.72 | 18.28 | 18.66 | 1,941,973 | -0.27(-1.40%) |
Feb 23, 2016 | 19.16 | 19.19 | 18.91 | 18.93 | 2,047,856 | -0.30(-1.58%) |
Feb 22, 2016 | 19.11 | 19.24 | 19.11 | 19.23 | 960,390 | +0.32(+1.68%) |
Feb 19, 2016 | 18.79 | 18.95 | 18.69 | 18.91 | 703,428 | -0.14(-0.72%) |
Feb 18, 2016 | 19.50 | 19.50 | 19.05 | 19.05 | 1,259,198 | -0.40(-2.07%) |
Feb 17, 2016 | 19.25 | 19.47 | 19.22 | 19.45 | 1,280,641 | +0.44(+2.31%) |
Feb 16, 2016 | 19.05 | 19.07 | 18.80 | 19.01 | 1,143,683 | +0.43(+2.33%) |
Feb 12, 2016 | 18.37 | 18.58 | 18.58 | 18.58 | 1,390,176 | +0.16(+0.86%) |
Feb 11, 2016 | 18.50 | 18.58 | 18.25 | 18.42 | 3,398,410 | -0.50(-2.65%) |
Feb 10, 2016 | 18.94 | 19.16 | 18.87 | 18.92 | 1,397,147 | +0.24(+1.30%) |
Feb 09, 2016 | 18.50 | 18.80 | 18.46 | 18.68 | 1,862,322 | -0.32(-1.68%) |
Feb 08, 2016 | 19.10 | 19.10 | 18.83 | 19.00 | 2,121,160 | -0.73(-3.69%) |
Feb 05, 2016 | 19.89 | 19.95 | 19.67 | 19.73 | 1,436,271 | -0.05(-0.23%) |
Feb 04, 2016 | 19.42 | 19.81 | 19.37 | 19.77 | 1,420,684 | +0.42(+2.20%) |
Feb 03, 2016 | 19.19 | 19.38 | 18.78 | 19.35 | 2,922,911 | +0.14(+0.71%) |
Feb 02, 2016 | 19.48 | 19.48 | 19.16 | 19.21 | 1,745,311 | -0.76(-3.80%) |
Feb 01, 2016 | 19.93 | 20.04 | 19.82 | 19.97 | 2,584,187 | -0.02(-0.11%) |
Jan 29, 2016 | 19.80 | 19.99 | 19.70 | 19.99 | 1,941,927 | +0.39(+2.01%) |
Jan 28, 2016 | 19.77 | 19.79 | 19.39 | 19.60 | 2,149,595 | +0.03(+0.16%) |
Jan 27, 2016 | 19.68 | 19.86 | 19.52 | 19.57 | 2,479,945 | -0.15(-0.77%) |
Jan 26, 2016 | 19.41 | 19.73 | 19.39 | 19.72 | 1,604,183 | +0.50(+2.60%) |
Jan 25, 2016 | 19.38 | 19.40 | 19.21 | 19.22 | 1,127,945 | -0.51(-2.58%) |
Jan 22, 2016 | 19.69 | 19.79 | 19.58 | 19.73 | 1,965,983 | +0.60(+3.13%) |
Jan 21, 2016 | 18.94 | 19.23 | 18.76 | 19.13 | 3,251,110 | +0.19(+1.00%) |
Jan 20, 2016 | 19.09 | 19.11 | 18.61 | 18.94 | 4,950,679 | -0.42(-2.16%) |
Jan 19, 2016 | 19.49 | 19.54 | 19.22 | 19.35 | 2,928,872 | -0.02(-0.08%) |
Jan 15, 2016 | 19.60 | 19.37 | 19.37 | 19.37 | 3,401,930 | -0.75(-3.73%) |
Jan 14, 2016 | 19.97 | 20.21 | 19.83 | 20.12 | 3,675,456 | +0.23(+1.14%) |
Jan 13, 2016 | 20.36 | 20.42 | 19.85 | 19.89 | 4,204,198 | -0.41(-2.02%) |
Jan 12, 2016 | 20.39 | 20.40 | 20.08 | 20.30 | 10,319,364 | +0.14(+0.71%) |
Jan 11, 2016 | 20.28 | 20.30 | 20.02 | 20.16 | 5,139,142 | +0.07(+0.34%) |
Jan 08, 2016 | 20.43 | 20.45 | 20.03 | 20.09 | 3,040,747 | -0.19(-0.93%) |
Jan 07, 2016 | 20.32 | 20.52 | 20.27 | 20.28 | 2,894,791 | -0.30(-1.44%) |
Jan 06, 2016 | 20.45 | 20.61 | 20.43 | 20.58 | 1,169,727 | -0.39(-1.88%) |
Jan 05, 2016 | 20.97 | 20.98 | 20.76 | 20.97 | 2,573,904 | -0.18(-0.86%) |
Jan 04, 2016 | 21.16 | 21.18 | 20.82 | 21.15 | 1,904,938 | -0.29(-1.34%) |
Dec 31, 2015 | 21.64 | 21.44 | 21.44 | 21.44 | 1,419,976 | -0.39(-1.77%) |
Dec 30, 2015 | 21.93 | 21.95 | 21.79 | 21.83 | 1,258,234 | -0.12(-0.55%) |
Dec 29, 2015 | 21.89 | 22.00 | 21.84 | 21.95 | 3,320,865 | +0.05(+0.24%) |
Dec 28, 2015 | 21.91 | 21.99 | 21.80 | 21.89 | 859,008 | -0.18(-0.82%) |
Dec 24, 2015 | 22.07 | 22.08 | 22.08 | 22.08 | 368,938 | +0.04(+0.17%) |
Dec 23, 2015 | 21.82 | 22.04 | 21.77 | 22.04 | 2,139,873 | +0.49(+2.25%) |
Dec 22, 2015 | 21.44 | 21.60 | 21.37 | 21.55 | 3,364,343 | +0.17(+0.78%) |
Dec 21, 2015 | 21.47 | 21.56 | 21.27 | 21.39 | 3,098,385 | -0.42(-1.94%) |
Dec 18, 2015 | 21.94 | 21.94 | 21.76 | 21.81 | 2,590,269 | -0.32(-1.45%) |
Dec 17, 2015 | 22.42 | 22.42 | 22.13 | 22.13 | 2,069,789 | -0.24(-1.07%) |
Dec 16, 2015 | 22.21 | 22.47 | 22.05 | 22.37 | 2,303,160 | +0.35(+1.59%) |
Dec 15, 2015 | 22.06 | 22.16 | 21.96 | 22.02 | 1,718,258 | +0.26(+1.20%) |
Dec 14, 2015 | 21.88 | 21.94 | 21.58 | 21.76 | 2,383,318 | -0.10(-0.48%) |
Dec 11, 2015 | 22.05 | 22.08 | 21.80 | 21.86 | 1,979,843 | -0.34(-1.54%) |
Dec 10, 2015 | 22.21 | 22.30 | 22.13 | 22.20 | 2,192,111 | -0.13(-0.60%) |
Dec 09, 2015 | 22.29 | 22.59 | 22.18 | 22.34 | 3,955,030 | +0.11(+0.50%) |
Dec 08, 2015 | 22.24 | 22.33 | 22.14 | 22.23 | 2,018,831 | -0.42(-1.84%) |
Dec 07, 2015 | 22.70 | 22.71 | 22.54 | 22.64 | 1,575,019 | -0.37(-1.62%) |
Dec 04, 2015 | 22.67 | 23.05 | 22.64 | 23.02 | 2,379,859 | +0.34(+1.51%) |
Dec 03, 2015 | 23.04 | 23.05 | 22.58 | 22.67 | 2,657,582 | +0.07(+0.33%) |
Dec 02, 2015 | 22.76 | 22.83 | 22.55 | 22.60 | 1,508,837 | -0.37(-1.62%) |