Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 21.89 | 22.47 | 21.88 | 22.00 | 1,204,357 | +0.13(+0.59%) |
Feb 26, 2016 | 22.07 | 22.42 | 21.54 | 21.87 | 1,403,672 | -0.19(-0.84%) |
Feb 25, 2016 | 21.90 | 22.31 | 21.51 | 22.05 | 1,238,379 | +0.25(+1.15%) |
Feb 24, 2016 | 21.60 | 21.97 | 21.04 | 21.80 | 1,505,507 | -0.02(-0.11%) |
Feb 23, 2016 | 22.26 | 23.33 | 21.74 | 21.83 | 2,457,446 | -0.06(-0.30%) |
Feb 22, 2016 | 21.98 | 22.32 | 21.76 | 21.89 | 1,462,903 | +0.18(+0.82%) |
Feb 19, 2016 | 21.48 | 21.75 | 21.05 | 21.71 | 995,883 | +0.05(+0.22%) |
Feb 18, 2016 | 20.82 | 21.78 | 20.62 | 21.67 | 1,266,014 | +0.88(+4.25%) |
Feb 17, 2016 | 20.69 | 21.81 | 20.63 | 20.78 | 2,430,796 | +0.36(+1.79%) |
Feb 16, 2016 | 19.52 | 20.47 | 19.52 | 20.42 | 1,366,937 | +1.13(+5.84%) |
Feb 12, 2016 | 18.90 | 19.29 | 19.29 | 19.29 | 925,261 | +0.67(+3.61%) |
Feb 11, 2016 | 18.90 | 19.06 | 18.30 | 18.62 | 796,902 | -0.66(-3.44%) |
Feb 10, 2016 | 19.06 | 19.92 | 19.06 | 19.28 | 747,019 | +0.27(+1.41%) |
Feb 09, 2016 | 18.72 | 19.23 | 18.72 | 19.02 | 928,406 | +0.02(+0.13%) |
Feb 08, 2016 | 19.20 | 19.27 | 18.64 | 18.99 | 1,511,059 | -0.45(-2.29%) |
Feb 05, 2016 | 18.76 | 19.71 | 18.59 | 19.44 | 2,078,868 | +0.59(+3.14%) |
Feb 04, 2016 | 18.23 | 19.12 | 18.17 | 18.85 | 1,593,526 | +0.63(+3.47%) |
Feb 03, 2016 | 18.31 | 18.46 | 17.63 | 18.22 | 1,467,870 | +0.02(+0.13%) |
Feb 02, 2016 | 18.53 | 18.70 | 17.85 | 18.19 | 1,306,513 | -0.58(-3.06%) |
Feb 01, 2016 | 19.37 | 19.37 | 18.76 | 18.77 | 999,018 | -1.01(-5.12%) |
Jan 29, 2016 | 18.75 | 19.78 | 18.70 | 19.78 | 1,804,315 | +1.17(+6.27%) |
Jan 28, 2016 | 19.33 | 19.50 | 18.60 | 18.61 | 1,065,005 | -0.54(-2.83%) |
Jan 27, 2016 | 19.34 | 19.56 | 18.81 | 19.15 | 1,342,212 | -0.19(-0.96%) |
Jan 26, 2016 | 18.58 | 19.59 | 18.57 | 19.34 | 1,068,171 | +0.93(+5.06%) |
Jan 25, 2016 | 18.83 | 19.12 | 18.38 | 18.41 | 943,738 | -0.54(-2.86%) |
Jan 22, 2016 | 18.84 | 19.67 | 18.84 | 18.95 | 1,532,389 | +0.37(+2.00%) |
Jan 21, 2016 | 18.37 | 19.23 | 18.13 | 18.58 | 1,389,743 | +0.33(+1.82%) |
Jan 20, 2016 | 17.58 | 18.59 | 16.61 | 18.25 | 1,515,414 | +0.44(+2.46%) |
Jan 19, 2016 | 18.73 | 18.99 | 17.57 | 17.81 | 2,060,437 | -1.12(-5.90%) |
Jan 15, 2016 | 19.15 | 18.93 | 18.93 | 18.93 | 1,230,719 | -0.75(-3.83%) |
Jan 14, 2016 | 19.85 | 19.94 | 18.93 | 19.68 | 1,994,673 | -0.13(-0.65%) |
Jan 13, 2016 | 20.61 | 20.66 | 19.61 | 19.81 | 2,085,819 | -0.80(-3.89%) |
Jan 12, 2016 | 21.50 | 21.50 | 20.34 | 20.61 | 1,496,523 | -0.66(-3.12%) |
Jan 11, 2016 | 21.36 | 21.49 | 21.16 | 21.28 | 904,440 | -0.02(-0.11%) |
Jan 08, 2016 | 21.60 | 21.89 | 21.24 | 21.30 | 1,254,759 | -0.36(-1.68%) |
Jan 07, 2016 | 20.94 | 21.77 | 20.94 | 21.67 | 2,970,618 | +0.12(+0.56%) |
Jan 06, 2016 | 21.89 | 22.03 | 21.46 | 21.54 | 733,686 | -0.70(-3.17%) |
Jan 05, 2016 | 22.09 | 22.31 | 21.81 | 22.25 | 1,018,364 | +0.23(+1.03%) |
Jan 04, 2016 | 22.35 | 22.36 | 21.69 | 22.02 | 798,882 | -0.67(-2.96%) |
Dec 31, 2015 | 22.89 | 22.69 | 22.69 | 22.69 | 659,066 | -0.25(-1.09%) |
Dec 30, 2015 | 23.41 | 23.43 | 22.93 | 22.95 | 849,146 | -0.45(-1.90%) |
Dec 29, 2015 | 22.86 | 23.43 | 22.56 | 23.39 | 888,464 | +0.61(+2.67%) |
Dec 28, 2015 | 23.13 | 23.13 | 22.12 | 22.78 | 1,430,649 | -0.45(-1.93%) |
Dec 24, 2015 | 23.19 | 23.23 | 23.23 | 23.23 | 542,625 | +0.09(+0.38%) |
Dec 23, 2015 | 22.35 | 23.15 | 22.17 | 23.14 | 1,233,313 | +0.91(+4.07%) |
Dec 22, 2015 | 22.22 | 22.47 | 21.80 | 22.24 | 667,804 | +0.07(+0.33%) |
Dec 21, 2015 | 22.43 | 22.64 | 21.89 | 22.17 | 951,304 | -0.19(-0.86%) |
Dec 18, 2015 | 22.48 | 22.64 | 21.71 | 22.36 | 2,233,898 | -0.31(-1.38%) |
Dec 17, 2015 | 23.23 | 23.23 | 22.51 | 22.67 | 976,741 | -0.48(-2.08%) |
Dec 16, 2015 | 23.66 | 23.66 | 22.63 | 23.15 | 1,251,283 | -0.30(-1.30%) |
Dec 15, 2015 | 23.19 | 23.55 | 23.10 | 23.46 | 1,441,947 | +0.14(+0.62%) |
Dec 14, 2015 | 23.25 | 23.40 | 22.74 | 23.31 | 1,254,137 | +0.02(+0.07%) |
Dec 11, 2015 | 23.44 | 23.72 | 23.20 | 23.30 | 1,177,384 | -0.41(-1.72%) |
Dec 10, 2015 | 24.02 | 24.11 | 23.38 | 23.70 | 1,181,190 | -0.24(-1.00%) |
Dec 09, 2015 | 24.11 | 24.37 | 23.79 | 23.95 | 839,567 | -0.29(-1.19%) |
Dec 08, 2015 | 24.43 | 24.49 | 24.09 | 24.23 | 783,895 | -0.23(-0.95%) |
Dec 07, 2015 | 24.47 | 24.53 | 24.18 | 24.47 | 713,952 | -0.10(-0.42%) |
Dec 04, 2015 | 24.08 | 24.57 | 23.95 | 24.57 | 1,005,042 | +0.58(+2.40%) |
Dec 03, 2015 | 24.95 | 25.02 | 23.98 | 23.99 | 774,151 | -0.91(-3.67%) |
Dec 02, 2015 | 25.67 | 25.80 | 24.89 | 24.91 | 1,566,016 | -0.86(-3.33%) |