Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 20.62 | 20.69 | 20.62 | 20.69 | 3,725 | +0.05(+0.25%) |
Feb 26, 2016 | 20.64 | 20.64 | 20.64 | 20.64 | 558 | -0.10(-0.48%) |
Feb 25, 2016 | 20.74 | 20.74 | 20.74 | 20.74 | 207 | +0.24(+1.17%) |
Feb 24, 2016 | 20.45 | 20.50 | 20.21 | 20.50 | 608 | -0.24(-1.14%) |
Feb 23, 2016 | 20.74 | 20.74 | 20.74 | 20.74 | 668 | -0.10(-0.48%) |
Feb 19, 2016 | 20.83 | 20.84 | 20.84 | 20.84 | 57 | -0.07(-0.32%) |
Feb 18, 2016 | 20.90 | 20.90 | 20.90 | 20.90 | 955 | +0.19(+0.92%) |
Feb 17, 2016 | 20.72 | 20.72 | 20.72 | 20.71 | 1,170 | +0.18(+0.90%) |
Feb 16, 2016 | 20.42 | 20.53 | 20.34 | 20.53 | 138,981 | +0.29(+1.44%) |
Feb 12, 2016 | 20.14 | 20.24 | 20.24 | 20.24 | 1,464 | +0.38(+1.89%) |
Feb 11, 2016 | 19.89 | 19.89 | 19.86 | 19.86 | 1,842 | -0.29(-1.42%) |
Feb 09, 2016 | 20.27 | 20.15 | 20.15 | 20.15 | 128 | -0.21(-1.04%) |
Feb 08, 2016 | 20.36 | 20.36 | 20.36 | 20.36 | 429 | -0.44(-2.13%) |
Feb 05, 2016 | 20.81 | 20.81 | 20.81 | 20.81 | 452 | -0.25(-1.20%) |
Feb 04, 2016 | 21.05 | 21.06 | 21.00 | 21.06 | 6,359 | +0.59(+2.87%) |
Feb 03, 2016 | 20.47 | 20.47 | 20.47 | 20.47 | 316 | -0.18(-0.89%) |
Feb 02, 2016 | 20.71 | 20.71 | 20.65 | 20.65 | 777 | -0.53(-2.51%) |
Feb 01, 2016 | 21.04 | 21.20 | 21.00 | 21.19 | 222,062 | +0.22(+1.04%) |
Jan 27, 2016 | 20.64 | 20.97 | 20.97 | 20.97 | 147 | +0.28(+1.36%) |
Jan 26, 2016 | 20.37 | 20.70 | 20.37 | 20.69 | 19,189 | +0.28(+1.36%) |
Jan 25, 2016 | 20.41 | 20.41 | 20.41 | 20.41 | 594 | -0.20(-0.99%) |
Jan 22, 2016 | 20.31 | 20.66 | 20.31 | 20.61 | 6,335 | +0.50(+2.51%) |
Jan 21, 2016 | 20.11 | 20.11 | 20.11 | 20.11 | 284 | +0.21(+1.07%) |
Jan 20, 2016 | 19.74 | 19.90 | 19.63 | 19.90 | 12,020 | -0.17(-0.85%) |
Jan 19, 2016 | 20.19 | 20.20 | 20.07 | 20.07 | 4,005 | -0.03(-0.16%) |
Jan 15, 2016 | 20.16 | 20.10 | 20.10 | 20.10 | 2,490 | -0.62(-3.01%) |
Jan 14, 2016 | 20.72 | 20.76 | 20.70 | 20.72 | 18,425 | +0.15(+0.73%) |
Jan 13, 2016 | 20.98 | 21.01 | 20.57 | 20.57 | 3,770 | -0.31(-1.50%) |
Jan 12, 2016 | 20.88 | 20.89 | 20.88 | 20.89 | 2,036 | +0.16(+0.79%) |
Jan 11, 2016 | 20.72 | 20.72 | 20.72 | 20.72 | 313 | -0.04(-0.21%) |
Jan 08, 2016 | 20.89 | 20.89 | 20.74 | 20.77 | 1,365 | +0.10(+0.46%) |
Jan 07, 2016 | 20.89 | 20.90 | 20.67 | 20.67 | 16,350 | -0.41(-1.95%) |
Jan 06, 2016 | 21.19 | 21.24 | 21.08 | 21.08 | 1,636 | -0.48(-2.23%) |
Jan 05, 2016 | 21.47 | 21.56 | 21.34 | 21.56 | 30,327 | -0.08(-0.35%) |
Jan 04, 2016 | 21.58 | 21.64 | 21.58 | 21.64 | 1,620 | -0.38(-1.71%) |
Dec 31, 2015 | 22.02 | 22.01 | 22.01 | 22.01 | 11,280 | -0.29(-1.32%) |
Dec 30, 2015 | 22.46 | 22.46 | 22.27 | 22.31 | 107,045 | -0.13(-0.58%) |
Dec 29, 2015 | 22.40 | 22.44 | 22.40 | 22.44 | 88,149 | +0.28(+1.26%) |
Dec 28, 2015 | 22.08 | 22.16 | 22.07 | 22.16 | 1,065 | -0.05(-0.24%) |
Dec 23, 2015 | 22.14 | 22.21 | 22.21 | 22.21 | 2,354 | +0.34(+1.55%) |
Dec 22, 2015 | 21.80 | 21.89 | 21.80 | 21.87 | 6,053 | +0.19(+0.88%) |
Dec 21, 2015 | 21.86 | 21.86 | 21.67 | 21.68 | 1,427 | +0.01(+0.06%) |
Dec 18, 2015 | 21.73 | 21.73 | 21.63 | 21.67 | 2,648 | -0.29(-1.33%) |
Dec 17, 2015 | 21.96 | 21.96 | 21.96 | 21.96 | 391 | -0.32(-1.44%) |
Dec 16, 2015 | 21.99 | 22.28 | 21.97 | 22.28 | 3,116 | +0.43(+1.99%) |
Dec 15, 2015 | 21.93 | 21.94 | 21.84 | 21.84 | 1,180 | +0.13(+0.60%) |
Dec 14, 2015 | 21.69 | 21.77 | 21.69 | 21.71 | 1,102 | -0.10(-0.47%) |
Dec 11, 2015 | 21.82 | 21.82 | 21.82 | 21.82 | 1,868 | -0.39(-1.74%) |
Dec 10, 2015 | 22.23 | 22.25 | 22.20 | 22.20 | 4,907 | +0.14(+0.62%) |
Dec 09, 2015 | 22.07 | 22.07 | 22.07 | 22.07 | 441 | -0.28(-1.25%) |
Dec 08, 2015 | 22.35 | 22.35 | 22.35 | 22.35 | 588 | -0.40(-1.76%) |
Dec 07, 2015 | 22.75 | 22.75 | 22.75 | 22.75 | 294 | -0.13(-0.56%) |
Dec 04, 2015 | 22.69 | 22.90 | 22.69 | 22.88 | 11,916 | +0.20(+0.90%) |
Dec 03, 2015 | 22.98 | 22.98 | 22.62 | 22.67 | 2,032 | -0.12(-0.54%) |