Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 21.04 | 21.61 | 21.04 | 21.50 | 255,055 | +0.38(+1.79%) |
Feb 26, 2016 | 21.58 | 21.58 | 21.00 | 21.12 | 125,088 | -0.39(-1.83%) |
Feb 25, 2016 | 21.47 | 21.65 | 21.29 | 21.51 | 65,183 | +0.05(+0.26%) |
Feb 24, 2016 | 21.17 | 21.50 | 21.15 | 21.46 | 86,412 | +0.21(+1.00%) |
Feb 23, 2016 | 21.23 | 21.46 | 21.05 | 21.25 | 117,682 | +0.03(+0.15%) |
Feb 22, 2016 | 21.40 | 21.58 | 21.18 | 21.21 | 108,774 | +0.02(+0.07%) |
Feb 19, 2016 | 21.51 | 21.69 | 21.15 | 21.20 | 114,440 | -0.28(-1.32%) |
Feb 18, 2016 | 21.07 | 21.58 | 20.95 | 21.48 | 116,752 | +0.39(+1.86%) |
Feb 17, 2016 | 21.28 | 21.28 | 20.99 | 21.09 | 168,526 | +0.01(+0.04%) |
Feb 16, 2016 | 21.16 | 21.32 | 20.92 | 21.08 | 110,291 | +0.16(+0.79%) |
Feb 12, 2016 | 20.84 | 20.92 | 20.92 | 20.92 | 136,181 | +0.15(+0.72%) |
Feb 11, 2016 | 20.50 | 21.04 | 20.50 | 20.77 | 208,175 | -0.17(-0.83%) |
Feb 10, 2016 | 21.68 | 21.81 | 20.86 | 20.94 | 186,102 | -0.73(-3.36%) |
Feb 09, 2016 | 21.41 | 22.52 | 21.00 | 21.67 | 229,843 | -0.76(-3.39%) |
Feb 08, 2016 | 22.03 | 22.48 | 21.95 | 22.43 | 148,888 | +0.37(+1.69%) |
Feb 05, 2016 | 22.19 | 22.38 | 21.75 | 22.06 | 180,315 | -0.08(-0.35%) |
Feb 04, 2016 | 22.68 | 22.83 | 22.10 | 22.13 | 134,316 | -0.50(-2.20%) |
Feb 03, 2016 | 22.27 | 22.75 | 22.13 | 22.63 | 174,790 | +0.41(+1.85%) |
Feb 02, 2016 | 21.83 | 22.24 | 21.64 | 22.22 | 115,437 | +0.24(+1.10%) |
Feb 01, 2016 | 21.60 | 22.15 | 21.57 | 21.98 | 145,994 | +0.35(+1.62%) |
Jan 29, 2016 | 21.04 | 21.64 | 20.83 | 21.63 | 229,233 | +0.73(+3.49%) |
Jan 28, 2016 | 20.65 | 21.00 | 20.53 | 20.90 | 245,196 | +0.44(+2.13%) |
Jan 27, 2016 | 20.29 | 20.78 | 20.29 | 20.46 | 161,567 | -0.07(-0.34%) |
Jan 26, 2016 | 20.44 | 20.76 | 20.44 | 20.53 | 96,889 | +0.26(+1.26%) |
Jan 25, 2016 | 20.60 | 20.61 | 20.22 | 20.28 | 114,997 | -0.34(-1.66%) |
Jan 22, 2016 | 20.37 | 20.67 | 20.29 | 20.62 | 206,480 | +0.32(+1.57%) |
Jan 21, 2016 | 21.05 | 21.05 | 20.09 | 20.30 | 235,549 | -0.60(-2.86%) |
Jan 20, 2016 | 20.84 | 21.26 | 20.28 | 20.90 | 200,079 | -0.08(-0.37%) |
Jan 19, 2016 | 20.29 | 21.14 | 20.29 | 20.98 | 184,423 | +0.68(+3.33%) |
Jan 15, 2016 | 20.50 | 20.30 | 20.30 | 20.30 | 201,695 | -0.66(-3.15%) |
Jan 14, 2016 | 20.55 | 21.11 | 20.53 | 20.96 | 128,503 | +0.46(+2.24%) |
Jan 13, 2016 | 20.85 | 20.91 | 20.43 | 20.50 | 128,251 | -0.31(-1.49%) |
Jan 12, 2016 | 20.76 | 20.87 | 20.43 | 20.81 | 228,872 | -0.01(-0.04%) |
Jan 11, 2016 | 20.53 | 20.86 | 20.53 | 20.82 | 120,779 | +0.44(+2.17%) |
Jan 08, 2016 | 20.56 | 20.61 | 20.33 | 20.38 | 102,700 | -0.15(-0.72%) |
Jan 07, 2016 | 20.45 | 20.72 | 20.45 | 20.53 | 91,877 | -0.19(-0.94%) |
Jan 06, 2016 | 20.47 | 20.73 | 20.39 | 20.72 | 104,414 | -0.01(-0.04%) |
Jan 05, 2016 | 20.63 | 20.77 | 20.32 | 20.73 | 63,927 | +0.19(+0.95%) |
Jan 04, 2016 | 20.51 | 20.66 | 20.29 | 20.53 | 158,052 | -0.16(-0.75%) |
Dec 31, 2015 | 20.97 | 20.69 | 20.69 | 20.69 | 142,744 | -0.39(-1.84%) |
Dec 30, 2015 | 21.19 | 21.33 | 21.01 | 21.08 | 83,257 | -0.19(-0.91%) |
Dec 29, 2015 | 21.18 | 21.36 | 21.18 | 21.27 | 52,092 | +0.16(+0.74%) |
Dec 28, 2015 | 20.89 | 21.19 | 20.43 | 21.12 | 99,417 | +0.18(+0.85%) |
Dec 24, 2015 | 21.05 | 20.94 | 20.94 | 20.94 | 49,297 | -0.06(-0.30%) |
Dec 23, 2015 | 20.86 | 21.19 | 20.84 | 21.00 | 205,603 | +0.16(+0.78%) |
Dec 22, 2015 | 20.60 | 20.85 | 20.32 | 20.84 | 65,602 | +0.13(+0.64%) |
Dec 21, 2015 | 20.59 | 20.77 | 20.49 | 20.70 | 68,469 | +0.09(+0.41%) |
Dec 18, 2015 | 20.59 | 20.74 | 20.34 | 20.62 | 302,751 | -0.09(-0.41%) |
Dec 17, 2015 | 20.70 | 20.81 | 20.47 | 20.70 | 89,405 | +0.06(+0.30%) |
Dec 16, 2015 | 20.25 | 20.77 | 20.20 | 20.64 | 116,340 | +0.44(+2.19%) |
Dec 15, 2015 | 20.00 | 20.30 | 19.87 | 20.20 | 98,555 | +0.37(+1.88%) |
Dec 14, 2015 | 19.80 | 19.88 | 19.58 | 19.83 | 117,712 | +0.03(+0.16%) |
Dec 11, 2015 | 19.80 | 20.39 | 19.68 | 19.80 | 130,104 | -0.27(-1.35%) |
Dec 10, 2015 | 20.61 | 20.67 | 19.92 | 20.07 | 166,455 | -0.51(-2.49%) |
Dec 09, 2015 | 20.67 | 20.81 | 20.43 | 20.58 | 88,421 | -0.05(-0.26%) |
Dec 08, 2015 | 20.31 | 20.68 | 20.13 | 20.63 | 78,020 | +0.12(+0.61%) |
Dec 07, 2015 | 20.27 | 20.56 | 20.18 | 20.51 | 122,187 | +0.15(+0.72%) |
Dec 04, 2015 | 20.04 | 20.40 | 19.94 | 20.36 | 95,432 | +0.43(+2.14%) |
Dec 03, 2015 | 20.55 | 20.55 | 19.82 | 19.94 | 117,499 | -0.59(-2.88%) |
Dec 02, 2015 | 20.88 | 20.88 | 20.47 | 20.53 | 73,266 | -0.35(-1.67%) |