Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 20.65 | 20.77 | 20.43 | 20.47 | 815,711 | -0.15(-0.74%) |
Feb 26, 2016 | 20.73 | 20.84 | 20.62 | 20.62 | 563,505 | -0.17(-0.80%) |
Feb 25, 2016 | 20.42 | 20.84 | 20.42 | 20.79 | 955,828 | +0.48(+2.36%) |
Feb 24, 2016 | 20.28 | 20.40 | 20.15 | 20.31 | 587,425 | -0.04(-0.19%) |
Feb 23, 2016 | 20.17 | 20.44 | 20.17 | 20.35 | 416,686 | +0.06(+0.31%) |
Feb 22, 2016 | 20.28 | 20.45 | 20.26 | 20.28 | 561,328 | +0.11(+0.57%) |
Feb 19, 2016 | 20.25 | 20.33 | 20.15 | 20.17 | 707,661 | -0.17(-0.82%) |
Feb 18, 2016 | 19.95 | 20.35 | 19.79 | 20.33 | 1,206,376 | +0.36(+1.79%) |
Feb 17, 2016 | 19.95 | 20.17 | 19.84 | 19.98 | 1,056,104 | +0.15(+0.74%) |
Feb 16, 2016 | 19.82 | 19.93 | 19.70 | 19.83 | 1,508,829 | +0.54(+2.81%) |
Feb 12, 2016 | 19.05 | 19.29 | 19.29 | 19.29 | 1,075,954 | +0.36(+1.89%) |
Feb 11, 2016 | 19.03 | 19.31 | 18.79 | 18.93 | 1,387,465 | -0.17(-0.87%) |
Feb 10, 2016 | 19.79 | 19.86 | 18.92 | 19.10 | 2,681,487 | -0.45(-2.32%) |
Feb 09, 2016 | 19.68 | 19.91 | 19.52 | 19.55 | 1,467,581 | -0.33(-1.64%) |
Feb 08, 2016 | 20.25 | 20.32 | 19.63 | 19.87 | 1,357,990 | -0.43(-2.11%) |
Feb 05, 2016 | 20.49 | 20.53 | 20.29 | 20.30 | 1,019,141 | -0.29(-1.43%) |
Feb 04, 2016 | 20.64 | 20.79 | 20.43 | 20.60 | 1,436,248 | -0.18(-0.86%) |
Feb 03, 2016 | 20.67 | 20.87 | 20.51 | 20.77 | 1,393,404 | +0.20(+0.99%) |
Feb 02, 2016 | 20.59 | 20.66 | 20.40 | 20.57 | 1,507,090 | -0.02(-0.09%) |
Feb 01, 2016 | 20.36 | 20.69 | 20.19 | 20.59 | 1,134,153 | +0.18(+0.88%) |
Jan 29, 2016 | 20.19 | 20.45 | 20.10 | 20.41 | 3,822,910 | +0.34(+1.72%) |
Jan 28, 2016 | 20.21 | 20.33 | 19.93 | 20.07 | 1,602,109 | -0.05(-0.25%) |
Jan 27, 2016 | 20.17 | 20.42 | 19.97 | 20.12 | 1,175,544 | -0.39(-1.88%) |
Jan 26, 2016 | 20.21 | 20.50 | 20.17 | 20.50 | 1,377,284 | +0.34(+1.66%) |
Jan 25, 2016 | 20.38 | 20.59 | 20.06 | 20.17 | 1,403,910 | -0.34(-1.63%) |
Jan 22, 2016 | 20.28 | 20.62 | 20.22 | 20.50 | 1,328,042 | +0.42(+2.08%) |
Jan 21, 2016 | 20.02 | 20.33 | 19.85 | 20.09 | 1,363,406 | +0.18(+0.92%) |
Jan 20, 2016 | 20.03 | 20.14 | 19.45 | 19.90 | 2,057,872 | -0.31(-1.53%) |
Jan 19, 2016 | 19.97 | 20.30 | 19.95 | 20.21 | 1,782,801 | +0.39(+1.95%) |
Jan 15, 2016 | 19.67 | 19.83 | 19.83 | 19.83 | 1,596,067 | -0.08(-0.41%) |
Jan 14, 2016 | 20.21 | 20.33 | 19.90 | 19.91 | 1,649,409 | -0.28(-1.38%) |
Jan 13, 2016 | 20.52 | 20.66 | 20.17 | 20.19 | 864,890 | -0.32(-1.54%) |
Jan 12, 2016 | 20.79 | 20.79 | 20.40 | 20.50 | 1,290,438 | -0.07(-0.34%) |
Jan 11, 2016 | 20.58 | 20.69 | 20.50 | 20.57 | 1,132,355 | +0.01(+0.06%) |
Jan 08, 2016 | 20.84 | 20.91 | 20.52 | 20.56 | 1,264,155 | -0.19(-0.91%) |
Jan 07, 2016 | 20.84 | 20.91 | 20.72 | 20.75 | 1,372,417 | -0.30(-1.44%) |
Jan 06, 2016 | 20.92 | 21.08 | 20.82 | 21.05 | 1,930,479 | -0.02(-0.09%) |
Jan 05, 2016 | 20.67 | 21.18 | 20.69 | 21.07 | 1,907,946 | +0.40(+1.93%) |
Jan 04, 2016 | 20.69 | 20.74 | 20.47 | 20.67 | 1,994,439 | -0.01(-0.03%) |
Dec 31, 2015 | 21.00 | 20.68 | 20.68 | 20.68 | 1,764,307 | -0.33(-1.57%) |
Dec 30, 2015 | 21.14 | 21.27 | 20.99 | 21.01 | 1,068,359 | -0.16(-0.78%) |
Dec 29, 2015 | 21.13 | 21.34 | 21.10 | 21.17 | 1,071,316 | +0.13(+0.60%) |
Dec 28, 2015 | 20.93 | 21.06 | 20.83 | 21.05 | 613,201 | +0.11(+0.51%) |
Dec 24, 2015 | 20.95 | 20.94 | 20.94 | 20.94 | 396,999 | -0.04(-0.18%) |
Dec 23, 2015 | 20.84 | 21.13 | 20.81 | 20.98 | 1,921,024 | +0.20(+0.97%) |
Dec 22, 2015 | 20.80 | 20.88 | 20.71 | 20.78 | 1,153,805 | +0.08(+0.36%) |
Dec 21, 2015 | 20.79 | 20.94 | 20.53 | 20.70 | 1,363,630 | +0.01(+0.03%) |
Dec 18, 2015 | 20.84 | 20.90 | 20.70 | 20.70 | 2,403,504 | -0.23(-1.08%) |
Dec 17, 2015 | 20.95 | 21.03 | 20.80 | 20.92 | 2,606,007 | -0.01(-0.06%) |
Dec 16, 2015 | 20.64 | 20.98 | 20.60 | 20.93 | 1,144,268 | +0.34(+1.65%) |
Dec 15, 2015 | 20.37 | 20.66 | 20.32 | 20.59 | 1,434,526 | +0.25(+1.24%) |
Dec 14, 2015 | 20.19 | 20.37 | 20.09 | 20.34 | 888,662 | +0.12(+0.59%) |
Dec 11, 2015 | 20.15 | 20.36 | 20.10 | 20.22 | 1,185,989 | -0.04(-0.22%) |
Dec 10, 2015 | 20.43 | 20.56 | 20.21 | 20.27 | 847,282 | -0.12(-0.59%) |
Dec 09, 2015 | 20.40 | 20.70 | 20.33 | 20.39 | 1,493,225 | -0.10(-0.49%) |
Dec 08, 2015 | 20.48 | 20.57 | 20.29 | 20.49 | 1,446,766 | +0.07(+0.34%) |
Dec 07, 2015 | 20.39 | 20.46 | 20.27 | 20.42 | 1,290,438 | +0.03(+0.15%) |
Dec 04, 2015 | 19.96 | 20.41 | 19.96 | 20.39 | 884,900 | +0.47(+2.33%) |
Dec 03, 2015 | 20.09 | 20.19 | 19.83 | 19.92 | 2,181,897 | -0.21(-1.03%) |
Dec 02, 2015 | 20.44 | 20.51 | 20.06 | 20.13 | 2,112,219 | -0.38(-1.84%) |