Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 21.01 | 21.11 | 19.81 | 19.91 | 3,308,150 | -0.94(-4.53%) |
Feb 26, 2016 | 20.97 | 21.59 | 20.22 | 20.86 | 5,080,582 | -2.39(-10.28%) |
Feb 25, 2016 | 22.70 | 23.31 | 22.49 | 23.25 | 1,406,336 | +0.68(+3.01%) |
Feb 24, 2016 | 22.20 | 22.72 | 22.13 | 22.57 | 1,375,801 | +0.24(+1.06%) |
Feb 23, 2016 | 21.69 | 22.41 | 21.65 | 22.33 | 1,111,262 | +0.75(+3.47%) |
Feb 22, 2016 | 21.69 | 21.81 | 21.39 | 21.58 | 592,247 | +0.05(+0.21%) |
Feb 19, 2016 | 21.16 | 21.90 | 20.98 | 21.54 | 802,851 | +0.34(+1.60%) |
Feb 18, 2016 | 21.11 | 21.44 | 20.79 | 21.20 | 540,603 | +0.10(+0.46%) |
Feb 17, 2016 | 21.34 | 21.49 | 20.93 | 21.10 | 532,324 | -0.07(-0.33%) |
Feb 16, 2016 | 21.46 | 21.55 | 20.78 | 21.17 | 675,509 | -0.05(-0.22%) |
Feb 12, 2016 | 21.59 | 21.21 | 21.21 | 21.21 | 581,067 | -0.27(-1.26%) |
Feb 11, 2016 | 21.01 | 21.58 | 20.79 | 21.48 | 713,368 | +0.17(+0.78%) |
Feb 10, 2016 | 20.51 | 21.52 | 20.41 | 21.32 | 1,293,615 | +0.92(+4.49%) |
Feb 09, 2016 | 19.88 | 20.53 | 19.88 | 20.40 | 749,501 | +0.40(+2.01%) |
Feb 08, 2016 | 20.06 | 20.17 | 19.70 | 20.00 | 639,662 | -0.25(-1.25%) |
Feb 05, 2016 | 20.26 | 20.48 | 19.95 | 20.25 | 568,324 | +0.07(+0.37%) |
Feb 04, 2016 | 20.72 | 20.94 | 20.10 | 20.18 | 590,990 | -0.58(-2.77%) |
Feb 03, 2016 | 20.74 | 20.91 | 20.59 | 20.75 | 532,805 | +0.12(+0.56%) |
Feb 02, 2016 | 20.69 | 20.81 | 20.41 | 20.64 | 637,632 | -0.21(-1.02%) |
Feb 01, 2016 | 20.88 | 21.11 | 20.76 | 20.85 | 797,925 | -0.12(-0.55%) |
Jan 29, 2016 | 20.22 | 20.99 | 20.18 | 20.97 | 1,215,107 | +0.80(+3.97%) |
Jan 28, 2016 | 20.31 | 20.59 | 20.09 | 20.17 | 540,036 | +0.01(+0.03%) |
Jan 27, 2016 | 20.19 | 20.31 | 19.99 | 20.16 | 614,538 | -0.01(-0.06%) |
Jan 26, 2016 | 19.58 | 20.48 | 19.57 | 20.17 | 1,120,573 | +0.55(+2.82%) |
Jan 25, 2016 | 20.00 | 20.06 | 19.46 | 19.62 | 1,046,236 | -0.50(-2.46%) |
Jan 22, 2016 | 19.70 | 20.23 | 19.69 | 20.11 | 982,970 | +0.54(+2.76%) |
Jan 21, 2016 | 19.67 | 19.80 | 19.23 | 19.57 | 582,073 | -0.02(-0.12%) |
Jan 20, 2016 | 19.36 | 19.74 | 19.15 | 19.60 | 576,028 | -0.01(-0.03%) |
Jan 19, 2016 | 19.91 | 19.93 | 19.39 | 19.60 | 657,351 | -0.20(-1.02%) |
Jan 15, 2016 | 19.61 | 19.80 | 19.80 | 19.80 | 828,781 | -0.26(-1.32%) |
Jan 14, 2016 | 20.04 | 20.27 | 19.77 | 20.07 | 631,430 | +0.05(+0.23%) |
Jan 13, 2016 | 20.56 | 20.70 | 19.91 | 20.02 | 675,296 | -0.54(-2.63%) |
Jan 12, 2016 | 20.72 | 20.96 | 20.37 | 20.56 | 793,898 | -0.03(-0.17%) |
Jan 11, 2016 | 20.06 | 20.67 | 20.04 | 20.60 | 784,429 | +0.60(+3.02%) |
Jan 08, 2016 | 19.87 | 20.12 | 19.76 | 19.99 | 761,935 | +0.19(+0.96%) |
Jan 07, 2016 | 19.60 | 19.89 | 19.49 | 19.80 | 668,316 | -0.09(-0.43%) |
Jan 06, 2016 | 19.76 | 19.99 | 19.65 | 19.89 | 412,050 | -0.13(-0.63%) |
Jan 05, 2016 | 19.62 | 20.17 | 19.45 | 20.02 | 670,013 | +0.50(+2.54%) |
Jan 04, 2016 | 19.91 | 19.92 | 19.35 | 19.52 | 930,519 | -0.64(-3.17%) |
Dec 31, 2015 | 20.46 | 20.16 | 20.16 | 20.16 | 381,298 | -0.43(-2.10%) |
Dec 30, 2015 | 20.56 | 20.81 | 20.48 | 20.59 | 383,933 | -0.07(-0.36%) |
Dec 29, 2015 | 20.40 | 20.70 | 20.08 | 20.67 | 343,606 | +0.28(+1.38%) |
Dec 28, 2015 | 20.48 | 20.52 | 20.27 | 20.38 | 507,408 | -0.24(-1.16%) |
Dec 24, 2015 | 20.69 | 20.62 | 20.62 | 20.62 | 181,744 | -0.14(-0.66%) |
Dec 23, 2015 | 20.44 | 20.81 | 20.17 | 20.76 | 616,327 | +0.39(+1.93%) |
Dec 22, 2015 | 19.92 | 20.39 | 19.72 | 20.37 | 499,331 | +0.48(+2.41%) |
Dec 21, 2015 | 19.76 | 19.99 | 19.54 | 19.89 | 599,191 | +0.12(+0.61%) |
Dec 18, 2015 | 19.90 | 19.95 | 19.68 | 19.77 | 1,577,571 | -0.29(-1.42%) |
Dec 17, 2015 | 20.18 | 20.20 | 19.85 | 20.05 | 457,668 | -0.12(-0.59%) |
Dec 16, 2015 | 19.89 | 20.23 | 19.87 | 20.17 | 433,510 | +0.32(+1.61%) |
Dec 15, 2015 | 19.92 | 19.95 | 19.64 | 19.85 | 605,199 | +0.09(+0.46%) |
Dec 14, 2015 | 19.71 | 19.89 | 19.68 | 19.76 | 670,001 | +0.10(+0.52%) |
Dec 11, 2015 | 19.38 | 19.77 | 19.38 | 19.66 | 771,776 | -0.14(-0.72%) |
Dec 10, 2015 | 19.93 | 20.01 | 19.59 | 19.80 | 507,534 | -0.19(-0.94%) |
Dec 09, 2015 | 20.09 | 20.15 | 19.92 | 19.99 | 607,696 | -0.15(-0.74%) |
Dec 08, 2015 | 20.25 | 20.39 | 19.80 | 20.14 | 1,101,975 | -0.30(-1.48%) |
Dec 07, 2015 | 20.73 | 20.79 | 20.24 | 20.44 | 575,790 | -0.18(-0.86%) |
Dec 04, 2015 | 20.66 | 20.91 | 20.35 | 20.62 | 639,250 | -0.03(-0.17%) |
Dec 03, 2015 | 20.71 | 21.14 | 20.57 | 20.65 | 420,839 | +0.03(+0.14%) |
Dec 02, 2015 | 21.39 | 21.49 | 20.59 | 20.62 | 779,765 | -0.83(-3.88%) |