Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 20.24 | 20.33 | 20.13 | 20.13 | 468,180 | -0.10(-0.49%) |
Feb 26, 2016 | 20.45 | 20.46 | 20.20 | 20.23 | 534,610 | -0.15(-0.74%) |
Feb 25, 2016 | 20.21 | 20.38 | 20.18 | 20.38 | 649,737 | +0.20(+0.99%) |
Feb 24, 2016 | 19.95 | 20.21 | 19.87 | 20.18 | 497,209 | +0.08(+0.41%) |
Feb 23, 2016 | 20.19 | 20.22 | 20.07 | 20.10 | 484,449 | -0.16(-0.78%) |
Feb 22, 2016 | 20.21 | 20.30 | 20.16 | 20.25 | 582,522 | +0.17(+0.87%) |
Feb 19, 2016 | 20.03 | 20.10 | 19.93 | 20.08 | 546,079 | -0.02(-0.08%) |
Feb 18, 2016 | 20.06 | 20.15 | 20.04 | 20.10 | 562,233 | +0.03(+0.17%) |
Feb 17, 2016 | 19.95 | 20.09 | 19.93 | 20.06 | 1,186,996 | +0.22(+1.13%) |
Feb 16, 2016 | 19.74 | 19.85 | 19.64 | 19.84 | 290,655 | +0.25(+1.27%) |
Feb 12, 2016 | 19.42 | 19.59 | 19.59 | 19.59 | 625,389 | +0.28(+1.47%) |
Feb 11, 2016 | 19.27 | 19.38 | 19.16 | 19.31 | 574,025 | -0.20(-1.02%) |
Feb 10, 2016 | 19.65 | 19.70 | 19.48 | 19.50 | 687,933 | -0.07(-0.37%) |
Feb 09, 2016 | 19.43 | 19.68 | 19.41 | 19.58 | 449,008 | +0.02(+0.08%) |
Feb 08, 2016 | 19.50 | 19.59 | 19.35 | 19.56 | 713,266 | -0.09(-0.47%) |
Feb 05, 2016 | 19.73 | 19.76 | 19.60 | 19.65 | 492,705 | -0.15(-0.76%) |
Feb 04, 2016 | 19.73 | 19.90 | 19.71 | 19.80 | 590,620 | +0.04(+0.21%) |
Feb 03, 2016 | 19.65 | 19.83 | 19.43 | 19.76 | 711,293 | +0.22(+1.15%) |
Feb 02, 2016 | 19.60 | 19.60 | 19.48 | 19.54 | 892,359 | -0.22(-1.13%) |
Feb 01, 2016 | 19.62 | 19.83 | 19.58 | 19.76 | 312,348 | +0.03(+0.17%) |
Jan 29, 2016 | 19.34 | 19.73 | 19.34 | 19.73 | 510,379 | +0.47(+2.42%) |
Jan 28, 2016 | 19.16 | 19.32 | 19.09 | 19.26 | 349,422 | +0.22(+1.14%) |
Jan 27, 2016 | 19.07 | 19.29 | 18.94 | 19.05 | 243,489 | -0.05(-0.26%) |
Jan 26, 2016 | 18.88 | 19.13 | 18.88 | 19.10 | 406,197 | +0.30(+1.59%) |
Jan 25, 2016 | 19.01 | 19.01 | 18.77 | 18.80 | 381,877 | -0.27(-1.40%) |
Jan 22, 2016 | 18.89 | 19.06 | 18.88 | 19.06 | 505,708 | +0.40(+2.14%) |
Jan 21, 2016 | 18.65 | 18.81 | 18.51 | 18.66 | 162,770 | +0.07(+0.36%) |
Jan 20, 2016 | 18.68 | 18.74 | 18.21 | 18.60 | 798,537 | -0.27(-1.41%) |
Jan 19, 2016 | 18.93 | 18.97 | 18.73 | 18.86 | 803,353 | +0.10(+0.53%) |
Jan 15, 2016 | 18.73 | 18.76 | 18.76 | 18.76 | 261,259 | -0.33(-1.74%) |
Jan 14, 2016 | 18.92 | 19.21 | 18.84 | 19.10 | 321,562 | +0.26(+1.39%) |
Jan 13, 2016 | 19.21 | 19.24 | 18.81 | 18.84 | 449,232 | -0.30(-1.54%) |
Jan 12, 2016 | 19.21 | 19.21 | 18.95 | 19.13 | 334,330 | +0.03(+0.17%) |
Jan 11, 2016 | 19.10 | 19.16 | 18.94 | 19.10 | 236,186 | +0.05(+0.26%) |
Jan 08, 2016 | 19.26 | 19.31 | 19.01 | 19.05 | 553,469 | -0.13(-0.69%) |
Jan 07, 2016 | 19.26 | 19.41 | 19.15 | 19.18 | 231,016 | -0.35(-1.79%) |
Jan 06, 2016 | 19.48 | 19.60 | 19.45 | 19.53 | 205,951 | -0.18(-0.93%) |
Jan 05, 2016 | 19.65 | 19.72 | 19.52 | 19.71 | 338,837 | +0.07(+0.38%) |
Jan 04, 2016 | 19.62 | 19.64 | 19.43 | 19.64 | 524,153 | -0.23(-1.17%) |
Dec 31, 2015 | 20.07 | 19.87 | 19.87 | 19.87 | 221,121 | -0.24(-1.20%) |
Dec 30, 2015 | 20.18 | 20.20 | 20.10 | 20.11 | 177,285 | -0.10(-0.49%) |
Dec 29, 2015 | 20.10 | 20.23 | 20.10 | 20.21 | 230,462 | +0.18(+0.91%) |
Dec 28, 2015 | 20.00 | 20.03 | 19.89 | 20.03 | 215,713 | -0.01(-0.07%) |
Dec 24, 2015 | 20.01 | 20.04 | 20.04 | 20.04 | 106,474 | -0.00(-0.01%) |
Dec 23, 2015 | 19.88 | 20.06 | 19.88 | 20.05 | 199,030 | +0.28(+1.40%) |
Dec 22, 2015 | 19.63 | 19.80 | 19.51 | 19.77 | 166,010 | +0.21(+1.06%) |
Dec 21, 2015 | 19.57 | 19.62 | 19.44 | 19.56 | 187,658 | +0.09(+0.47%) |
Dec 18, 2015 | 19.68 | 19.68 | 19.47 | 19.47 | 248,288 | -0.27(-1.38%) |
Dec 17, 2015 | 19.98 | 19.98 | 19.74 | 19.74 | 218,206 | -0.22(-1.12%) |
Dec 16, 2015 | 19.75 | 20.01 | 19.72 | 19.97 | 423,721 | +0.29(+1.47%) |
Dec 15, 2015 | 19.61 | 19.74 | 19.59 | 19.68 | 411,287 | +0.19(+0.98%) |
Dec 14, 2015 | 19.47 | 19.49 | 19.29 | 19.49 | 256,755 | +0.08(+0.43%) |
Dec 11, 2015 | 19.48 | 19.58 | 19.36 | 19.40 | 345,929 | -0.24(-1.22%) |
Dec 10, 2015 | 19.73 | 19.77 | 19.62 | 19.64 | 409,250 | -0.04(-0.21%) |
Dec 09, 2015 | 19.75 | 19.97 | 19.64 | 19.69 | 157,195 | -0.10(-0.50%) |
Dec 08, 2015 | 19.79 | 19.86 | 19.73 | 19.79 | 170,134 | -0.15(-0.75%) |
Dec 07, 2015 | 20.01 | 20.01 | 19.85 | 19.93 | 545,803 | -0.11(-0.54%) |
Dec 04, 2015 | 19.77 | 20.07 | 19.77 | 20.04 | 521,150 | +0.28(+1.42%) |
Dec 03, 2015 | 20.06 | 20.06 | 19.70 | 19.76 | 260,082 | -0.24(-1.20%) |
Dec 02, 2015 | 20.22 | 20.22 | 19.97 | 20.00 | 214,131 | -0.22(-1.10%) |