Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 20.74 | 21.51 | 20.74 | 21.28 | 472,410 | +0.13(+0.63%) |
Feb 26, 2016 | 21.34 | 21.55 | 21.11 | 21.14 | 403,747 | -0.16(-0.77%) |
Feb 25, 2016 | 21.02 | 21.34 | 20.82 | 21.31 | 470,923 | +0.13(+0.59%) |
Feb 24, 2016 | 20.50 | 21.28 | 20.27 | 21.18 | 540,430 | -0.16(-0.74%) |
Feb 23, 2016 | 21.90 | 22.00 | 21.24 | 21.34 | 701,845 | -1.40(-6.14%) |
Feb 22, 2016 | 22.39 | 22.74 | 22.38 | 22.74 | 231,593 | +0.53(+2.37%) |
Feb 19, 2016 | 22.01 | 22.22 | 21.83 | 22.21 | 224,592 | -0.19(-0.84%) |
Feb 18, 2016 | 22.68 | 22.68 | 22.26 | 22.40 | 474,980 | +0.13(+0.60%) |
Feb 17, 2016 | 21.91 | 22.55 | 21.64 | 22.26 | 596,769 | +0.96(+4.49%) |
Feb 16, 2016 | 21.54 | 21.60 | 20.95 | 21.31 | 762,824 | +0.69(+3.35%) |
Feb 12, 2016 | 20.26 | 20.62 | 20.62 | 20.62 | 309,377 | +0.75(+3.79%) |
Feb 11, 2016 | 19.47 | 20.16 | 19.36 | 19.86 | 611,898 | +0.59(+3.05%) |
Feb 10, 2016 | 19.50 | 19.93 | 19.24 | 19.27 | 415,235 | -0.71(-3.53%) |
Feb 09, 2016 | 19.62 | 20.15 | 19.62 | 19.98 | 660,146 | +0.00(+0.00%) |
Feb 08, 2016 | 19.93 | 20.09 | 19.62 | 19.98 | 352,709 | -0.14(-0.70%) |
Feb 05, 2016 | 20.50 | 20.61 | 20.00 | 20.12 | 446,389 | -0.56(-2.69%) |
Feb 04, 2016 | 20.85 | 21.06 | 20.47 | 20.68 | 425,940 | +0.62(+3.09%) |
Feb 03, 2016 | 19.73 | 20.08 | 18.91 | 20.06 | 546,673 | +1.09(+5.75%) |
Feb 02, 2016 | 19.22 | 19.30 | 18.92 | 18.97 | 297,576 | -1.30(-6.39%) |
Feb 01, 2016 | 19.92 | 20.36 | 19.70 | 20.26 | 448,079 | -0.14(-0.69%) |
Jan 29, 2016 | 20.33 | 20.60 | 20.07 | 20.40 | 889,208 | -0.01(-0.04%) |
Jan 28, 2016 | 20.84 | 20.84 | 20.06 | 20.41 | 522,297 | +0.91(+4.67%) |
Jan 27, 2016 | 19.39 | 19.88 | 19.21 | 19.50 | 370,961 | -0.05(-0.24%) |
Jan 26, 2016 | 19.31 | 19.71 | 19.11 | 19.55 | 460,086 | +1.39(+7.65%) |
Jan 25, 2016 | 18.67 | 18.79 | 18.14 | 18.16 | 556,930 | -0.65(-3.46%) |
Jan 22, 2016 | 18.87 | 19.02 | 18.44 | 18.81 | 397,090 | +0.93(+5.22%) |
Jan 21, 2016 | 17.33 | 18.10 | 17.24 | 17.88 | 641,477 | +0.71(+4.11%) |
Jan 20, 2016 | 16.93 | 17.32 | 16.54 | 17.17 | 525,009 | -0.19(-1.09%) |
Jan 19, 2016 | 17.73 | 17.87 | 17.19 | 17.36 | 1,226,166 | -0.55(-3.07%) |
Jan 15, 2016 | 17.72 | 17.91 | 17.91 | 17.91 | 547,527 | -1.00(-5.27%) |
Jan 14, 2016 | 18.25 | 18.98 | 18.07 | 18.91 | 689,112 | +0.65(+3.57%) |
Jan 13, 2016 | 18.85 | 19.18 | 18.22 | 18.25 | 342,739 | -0.31(-1.69%) |
Jan 12, 2016 | 18.89 | 19.06 | 18.23 | 18.57 | 447,242 | +0.07(+0.38%) |
Jan 11, 2016 | 18.76 | 18.86 | 18.24 | 18.50 | 710,510 | -0.15(-0.80%) |
Jan 08, 2016 | 19.02 | 19.05 | 18.63 | 18.65 | 455,950 | -0.27(-1.45%) |
Jan 07, 2016 | 18.87 | 19.34 | 18.72 | 18.92 | 598,297 | -1.15(-5.75%) |
Jan 06, 2016 | 20.08 | 20.28 | 20.00 | 20.08 | 286,448 | -0.82(-3.94%) |
Jan 05, 2016 | 20.84 | 20.97 | 20.62 | 20.90 | 307,476 | -0.27(-1.26%) |
Jan 04, 2016 | 20.73 | 21.23 | 20.43 | 21.17 | 842,845 | +0.12(+0.56%) |
Dec 31, 2015 | 20.87 | 21.05 | 21.05 | 21.05 | 226,681 | +0.06(+0.30%) |
Dec 30, 2015 | 21.40 | 21.51 | 20.97 | 20.99 | 272,504 | -0.67(-3.12%) |
Dec 29, 2015 | 21.78 | 21.97 | 21.54 | 21.66 | 476,309 | +0.03(+0.15%) |
Dec 28, 2015 | 21.74 | 21.82 | 21.59 | 21.63 | 708,764 | -0.11(-0.51%) |
Dec 24, 2015 | 21.75 | 21.74 | 21.74 | 21.74 | 530,580 | +0.00(+0.00%) |
Dec 23, 2015 | 21.43 | 21.75 | 21.42 | 21.74 | 494,354 | +1.47(+7.24%) |
Dec 22, 2015 | 20.10 | 20.47 | 20.03 | 20.27 | 337,224 | +0.51(+2.58%) |
Dec 21, 2015 | 20.01 | 20.11 | 19.62 | 19.76 | 522,141 | +0.08(+0.40%) |
Dec 18, 2015 | 19.92 | 19.92 | 19.46 | 19.68 | 809,943 | +0.14(+0.72%) |
Dec 17, 2015 | 20.02 | 20.09 | 19.50 | 19.54 | 619,409 | -0.53(-2.66%) |
Dec 16, 2015 | 19.92 | 20.16 | 19.53 | 20.08 | 366,150 | +0.23(+1.15%) |
Dec 15, 2015 | 19.64 | 20.08 | 19.63 | 19.85 | 525,195 | +0.34(+1.73%) |
Dec 14, 2015 | 19.35 | 19.60 | 19.02 | 19.51 | 575,146 | +0.24(+1.26%) |
Dec 11, 2015 | 19.35 | 19.48 | 19.16 | 19.27 | 467,490 | -1.03(-5.07%) |
Dec 10, 2015 | 20.56 | 20.86 | 20.29 | 20.29 | 918,641 | +0.62(+3.15%) |
Dec 09, 2015 | 20.05 | 20.33 | 19.49 | 19.67 | 760,857 | +0.23(+1.17%) |
Dec 08, 2015 | 19.35 | 19.69 | 19.20 | 19.45 | 425,779 | -0.18(-0.92%) |
Dec 07, 2015 | 20.16 | 20.29 | 19.53 | 19.63 | 652,405 | -1.15(-5.52%) |
Dec 04, 2015 | 20.51 | 20.99 | 20.37 | 20.77 | 477,367 | -0.41(-1.93%) |
Dec 03, 2015 | 21.72 | 21.74 | 21.09 | 21.18 | 373,163 | -0.32(-1.50%) |
Dec 02, 2015 | 21.84 | 22.01 | 21.36 | 21.50 | 263,937 | -0.35(-1.58%) |