Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 19.78 | 19.85 | 19.68 | 19.71 | 13,543 | +0.02(+0.09%) |
Feb 26, 2016 | 19.80 | 19.82 | 19.68 | 19.70 | 12,438 | +0.15(+0.76%) |
Feb 25, 2016 | 19.48 | 19.55 | 19.41 | 19.55 | 10,625 | +0.35(+1.82%) |
Feb 24, 2016 | 19.10 | 19.22 | 19.04 | 19.20 | 2,769 | -0.23(-1.20%) |
Feb 23, 2016 | 19.73 | 19.74 | 19.43 | 19.43 | 35,603 | -0.31(-1.56%) |
Feb 22, 2016 | 19.80 | 19.80 | 19.74 | 19.74 | 62,913 | +0.37(+1.88%) |
Feb 19, 2016 | 19.31 | 19.41 | 19.24 | 19.37 | 15,724 | -0.12(-0.64%) |
Feb 18, 2016 | 19.72 | 19.72 | 19.47 | 19.50 | 48,695 | -0.07(-0.38%) |
Feb 17, 2016 | 19.41 | 19.61 | 19.38 | 19.57 | 32,450 | +0.50(+2.61%) |
Feb 16, 2016 | 19.04 | 19.09 | 18.92 | 19.08 | 9,503 | +0.58(+3.14%) |
Feb 12, 2016 | 18.31 | 18.49 | 18.49 | 18.49 | 43,629 | +0.32(+1.78%) |
Feb 11, 2016 | 18.22 | 18.30 | 18.01 | 18.17 | 74,766 | -0.36(-1.93%) |
Feb 10, 2016 | 18.73 | 18.92 | 18.49 | 18.53 | 138,572 | +0.11(+0.59%) |
Feb 09, 2016 | 18.23 | 18.48 | 18.23 | 18.42 | 43,951 | -0.36(-1.90%) |
Feb 08, 2016 | 18.90 | 18.90 | 18.59 | 18.78 | 142,626 | -0.63(-3.25%) |
Feb 05, 2016 | 19.71 | 19.71 | 19.37 | 19.41 | 53,911 | -0.26(-1.31%) |
Feb 04, 2016 | 19.51 | 19.75 | 19.46 | 19.66 | 51,158 | -0.14(-0.71%) |
Feb 03, 2016 | 19.89 | 19.89 | 19.47 | 19.81 | 42,691 | -0.04(-0.21%) |
Feb 02, 2016 | 20.08 | 20.08 | 19.80 | 19.85 | 32,058 | -0.60(-2.92%) |
Feb 01, 2016 | 20.32 | 20.48 | 20.22 | 20.44 | 13,000 | -0.11(-0.52%) |
Jan 29, 2016 | 20.21 | 20.55 | 20.21 | 20.55 | 29,564 | +0.46(+2.31%) |
Jan 28, 2016 | 20.26 | 20.27 | 19.99 | 20.09 | 22,138 | -0.07(-0.33%) |
Jan 27, 2016 | 20.25 | 20.44 | 20.04 | 20.15 | 70,161 | -0.25(-1.25%) |
Jan 26, 2016 | 20.19 | 20.41 | 20.18 | 20.41 | 262,872 | +0.42(+2.10%) |
Jan 25, 2016 | 20.15 | 20.22 | 19.98 | 19.99 | 26,976 | -0.37(-1.79%) |
Jan 22, 2016 | 20.23 | 20.35 | 20.19 | 20.35 | 100,109 | +0.70(+3.56%) |
Jan 21, 2016 | 19.55 | 19.78 | 19.48 | 19.65 | 12,899 | +0.27(+1.40%) |
Jan 20, 2016 | 19.49 | 19.49 | 18.96 | 19.38 | 25,752 | -0.40(-2.01%) |
Jan 19, 2016 | 19.96 | 19.96 | 19.62 | 19.78 | 23,526 | +0.14(+0.72%) |
Jan 15, 2016 | 19.61 | 19.64 | 19.64 | 19.64 | 29,528 | -0.80(-3.90%) |
Jan 14, 2016 | 20.25 | 20.51 | 20.09 | 20.44 | 410,208 | +0.20(+0.98%) |
Jan 13, 2016 | 20.78 | 20.80 | 20.16 | 20.24 | 231,272 | -0.48(-2.30%) |
Jan 12, 2016 | 20.74 | 20.74 | 20.54 | 20.71 | 36,355 | +0.26(+1.28%) |
Jan 11, 2016 | 20.48 | 20.50 | 20.21 | 20.45 | 20,744 | +0.22(+1.11%) |
Jan 08, 2016 | 20.50 | 20.32 | 20.23 | 20.23 | 48,093 | -0.09(-0.45%) |
Jan 07, 2016 | 20.49 | 20.77 | 20.27 | 20.32 | 261,223 | -0.62(-2.97%) |
Jan 06, 2016 | 20.96 | 21.06 | 20.84 | 20.94 | 41,264 | -0.43(-2.02%) |
Jan 05, 2016 | 21.30 | 21.37 | 21.26 | 21.37 | 16,329 | -0.07(-0.31%) |
Jan 04, 2016 | 21.37 | 21.44 | 21.14 | 21.44 | 61,712 | -0.27(-1.22%) |
Dec 31, 2015 | 21.86 | 21.71 | 21.71 | 21.71 | 40,857 | -0.22(-0.98%) |
Dec 30, 2015 | 22.02 | 22.02 | 21.90 | 21.92 | 128,857 | -0.17(-0.79%) |
Dec 29, 2015 | 22.00 | 22.10 | 21.99 | 22.10 | 32,742 | +0.32(+1.49%) |
Dec 28, 2015 | 21.77 | 21.82 | 21.74 | 21.77 | 78,516 | -0.17(-0.76%) |
Dec 24, 2015 | 21.92 | 21.94 | 21.94 | 21.94 | 14,703 | -0.06(-0.26%) |
Dec 23, 2015 | 21.81 | 22.00 | 21.81 | 22.00 | 169,473 | +0.44(+2.04%) |
Dec 22, 2015 | 21.37 | 21.59 | 21.37 | 21.56 | 125,517 | +0.05(+0.23%) |
Dec 21, 2015 | 21.72 | 21.72 | 21.37 | 21.51 | 44,085 | -0.03(-0.15%) |
Dec 18, 2015 | 21.67 | 21.76 | 21.53 | 21.54 | 164,381 | -0.40(-1.82%) |
Dec 17, 2015 | 22.15 | 22.15 | 21.94 | 21.94 | 310,433 | -0.03(-0.15%) |
Dec 16, 2015 | 21.72 | 22.02 | 21.58 | 21.97 | 125,419 | +0.44(+2.05%) |
Dec 15, 2015 | 21.47 | 21.60 | 21.47 | 21.53 | 158,442 | +0.33(+1.56%) |
Dec 14, 2015 | 21.19 | 21.21 | 20.86 | 21.20 | 314,718 | +0.04(+0.19%) |
Dec 11, 2015 | 21.32 | 21.32 | 21.12 | 21.16 | 111,035 | -0.48(-2.21%) |
Dec 10, 2015 | 21.78 | 21.80 | 21.64 | 21.64 | 109,022 | +0.03(+0.15%) |
Dec 09, 2015 | 21.74 | 21.88 | 21.46 | 21.60 | 553,451 | -0.29(-1.32%) |
Dec 08, 2015 | 21.82 | 21.93 | 21.82 | 21.89 | 9,288 | -0.37(-1.67%) |
Dec 07, 2015 | 22.45 | 22.45 | 22.24 | 22.26 | 68,552 | -0.09(-0.41%) |
Dec 04, 2015 | 21.97 | 22.36 | 21.97 | 22.36 | 18,663 | +0.48(+2.19%) |
Dec 03, 2015 | 22.54 | 22.61 | 21.85 | 21.88 | 16,120 | -0.79(-3.49%) |
Dec 02, 2015 | 22.93 | 22.97 | 22.64 | 22.67 | 12,546 | -0.30(-1.33%) |