Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 20.51 | 20.65 | 20.44 | 20.56 | 60,840 | +0.14(+0.69%) |
Feb 26, 2016 | 20.50 | 20.56 | 20.38 | 20.42 | 40,752 | +0.10(+0.49%) |
Feb 25, 2016 | 20.39 | 20.42 | 20.20 | 20.32 | 44,174 | -0.01(-0.05%) |
Feb 24, 2016 | 20.31 | 20.36 | 19.91 | 20.33 | 80,746 | -0.18(-0.88%) |
Feb 23, 2016 | 20.68 | 20.81 | 20.46 | 20.51 | 59,362 | -0.20(-0.97%) |
Feb 22, 2016 | 20.97 | 20.67 | 20.71 | 97,618 | -0.05(-0.24%) | |
Feb 19, 2016 | 20.73 | 20.78 | 20.58 | 20.76 | 51,580 | -0.12(-0.57%) |
Feb 18, 2016 | 20.85 | 20.89 | 20.71 | 20.88 | 66,467 | +0.10(+0.48%) |
Feb 17, 2016 | 20.44 | 20.80 | 20.44 | 20.78 | 75,014 | +0.51(+2.52%) |
Feb 16, 2016 | 20.15 | 20.30 | 19.97 | 20.27 | 58,562 | +0.38(+1.91%) |
Feb 12, 2016 | 19.89 | 19.89 | 19.89 | 0 | +0.46(+2.37%) | |
Feb 11, 2016 | 19.49 | 19.49 | 19.28 | 19.43 | 114,762 | -0.23(-1.17%) |
Feb 10, 2016 | 20.03 | 20.10 | 19.65 | 19.66 | 70,621 | -0.24(-1.21%) |
Feb 09, 2016 | 20.07 | 20.09 | 19.72 | 19.90 | 58,784 | -0.34(-1.68%) |
Feb 08, 2016 | 20.40 | 20.40 | 20.16 | 20.24 | 50,613 | -0.35(-1.70%) |
Feb 05, 2016 | 20.56 | 20.63 | 20.50 | 20.59 | 43,912 | +0.01(+0.05%) |
Feb 04, 2016 | 20.36 | 20.67 | 20.36 | 20.58 | 73,464 | +0.21(+1.03%) |
Feb 03, 2016 | 20.38 | 20.40 | 20.00 | 20.37 | 74,376 | +0.16(+0.79%) |
Feb 02, 2016 | 20.32 | 20.32 | 20.11 | 20.21 | 113,883 | -0.30(-1.46%) |
Feb 01, 2016 | 20.56 | 20.56 | 20.33 | 20.51 | 60,269 | -0.09(-0.44%) |
Jan 29, 2016 | 20.47 | 20.62 | 20.35 | 20.60 | 63,698 | +0.24(+1.18%) |
Jan 28, 2016 | 20.21 | 20.38 | 20.08 | 20.36 | 59,980 | +0.36(+1.80%) |
Jan 27, 2016 | 19.76 | 20.19 | 19.76 | 20.00 | 228,352 | +0.16(+0.81%) |
Jan 26, 2016 | 19.93 | 19.66 | 19.84 | 100,046 | +0.26(+1.33%) | |
Jan 25, 2016 | 20.07 | 20.07 | 19.57 | 19.58 | 407,537 | -0.46(-2.30%) |
Jan 22, 2016 | 19.80 | 20.05 | 19.71 | 20.04 | 82,263 | +0.57(+2.93%) |
Jan 21, 2016 | 19.22 | 19.56 | 19.17 | 19.47 | 69,680 | +0.31(+1.62%) |
Jan 20, 2016 | 19.20 | 19.30 | 18.82 | 19.16 | 173,856 | -0.26(-1.34%) |
Jan 19, 2016 | 19.62 | 19.34 | 19.42 | 68,032 | +0.23(+1.20%) | |
Jan 18, 2016 | 19.30 | 19.35 | 19.17 | 19.19 | 316,765 | -0.19(-0.98%) |
Jan 15, 2016 | 19.50 | 19.50 | 19.22 | 19.38 | 177,252 | -0.43(-2.17%) |
Jan 14, 2016 | 19.71 | 19.83 | 19.48 | 19.81 | 102,184 | +0.12(+0.61%) |
Jan 13, 2016 | 20.18 | 20.24 | 19.69 | 19.69 | 138,638 | -0.34(-1.70%) |
Jan 12, 2016 | 20.06 | 20.23 | 19.81 | 20.03 | 170,856 | +0.06(+0.30%) |
Jan 11, 2016 | 20.03 | 20.12 | 19.85 | 19.97 | 145,023 | -0.07(-0.35%) |
Jan 08, 2016 | 20.18 | 20.20 | 20.04 | 20.04 | 252,153 | +0.00(+0.00%) |
Jan 07, 2016 | 20.28 | 20.28 | 20.02 | 20.04 | 123,315 | -0.46(-2.24%) |
Jan 06, 2016 | 20.66 | 20.66 | 20.48 | 20.50 | 189,720 | -0.29(-1.39%) |
Jan 05, 2016 | 20.75 | 20.83 | 20.66 | 20.79 | 75,642 | +0.02(+0.10%) |
Jan 04, 2016 | 20.67 | 20.77 | 20.46 | 20.77 | 93,700 | -0.09(-0.43%) |
Dec 31, 2015 | 20.86 | 20.86 | 20.86 | 0 | -0.22(-1.04%) | |
Dec 30, 2015 | 21.18 | 21.23 | 21.03 | 21.08 | 66,263 | -0.15(-0.71%) |
Dec 29, 2015 | 21.18 | 21.26 | 21.12 | 21.23 | 185,836 | +0.01(+0.05%) |
Dec 24, 2015 | 21.22 | 21.22 | 21.22 | 0 | +0.04(+0.19%) | |
Dec 23, 2015 | 20.99 | 21.18 | 20.99 | 21.18 | 70,725 | +0.28(+1.34%) |
Dec 22, 2015 | 20.82 | 20.91 | 20.65 | 20.90 | 239,945 | +0.08(+0.38%) |
Dec 21, 2015 | 20.95 | 21.00 | 20.78 | 20.82 | 268,726 | -0.08(-0.38%) |
Dec 18, 2015 | 20.90 | 20.95 | 20.83 | 20.90 | 94,702 | -0.08(-0.38%) |
Dec 17, 2015 | 21.11 | 21.12 | 20.87 | 20.98 | 185,389 | -0.19(-0.90%) |
Dec 16, 2015 | 20.91 | 21.20 | 20.91 | 21.17 | 171,015 | +0.33(+1.58%) |
Dec 15, 2015 | 20.65 | 20.87 | 20.65 | 20.84 | 127,594 | +0.26(+1.26%) |
Dec 14, 2015 | 20.64 | 20.70 | 20.46 | 20.58 | 109,575 | -0.08(-0.39%) |
Dec 11, 2015 | 20.89 | 20.90 | 20.65 | 20.66 | 171,706 | -0.36(-1.71%) |
Dec 10, 2015 | 20.92 | 21.12 | 20.90 | 21.02 | 95,989 | +0.04(+0.19%) |
Dec 09, 2015 | 20.91 | 21.21 | 20.90 | 20.98 | 82,114 | +0.00(+0.00%) |
Dec 08, 2015 | 21.06 | 21.11 | 20.93 | 20.98 | 98,538 | -0.25(-1.18%) |
Dec 07, 2015 | 21.60 | 21.61 | 21.19 | 21.23 | 180,528 | -0.47(-2.17%) |
Dec 04, 2015 | 21.67 | 21.70 | 21.58 | 21.70 | 50,305 | +0.01(+0.05%) |
Dec 03, 2015 | 22.00 | 22.00 | 21.65 | 21.69 | 71,379 | -0.21(-0.96%) |
Dec 02, 2015 | 22.10 | 22.13 | 21.89 | 21.90 | 73,560 | -0.21(-0.95%) |