Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 22.34 | 22.36 | 22.12 | 22.12 | 970 | -0.03(-0.14%) |
Feb 26, 2016 | 22.25 | 22.25 | 22.15 | 22.15 | 3,320 | +0.16(+0.72%) |
Feb 25, 2016 | 21.99 | 21.99 | 21.99 | 21.99 | 165 | +0.14(+0.64%) |
Feb 24, 2016 | 21.81 | 21.85 | 21.80 | 21.85 | 995 | +0.02(+0.08%) |
Feb 23, 2016 | 21.83 | 21.83 | 21.83 | 21.83 | 434 | -0.11(-0.52%) |
Feb 22, 2016 | 21.95 | 21.99 | 21.93 | 21.95 | 1,096 | +0.33(+1.54%) |
Feb 19, 2016 | 21.61 | 21.61 | 21.61 | 21.61 | 265 | -0.03(-0.14%) |
Feb 18, 2016 | 21.48 | 21.64 | 21.48 | 21.64 | 5,168 | +0.26(+1.23%) |
Feb 17, 2016 | 21.42 | 21.46 | 21.36 | 21.38 | 3,500 | +0.65(+3.13%) |
Feb 12, 2016 | 20.53 | 20.75 | 20.53 | 20.73 | 22 | +0.20(+0.99%) |
Feb 11, 2016 | 20.59 | 20.59 | 20.53 | 20.53 | 1,074 | -0.53(-2.51%) |
Feb 10, 2016 | 21.06 | 21.06 | 21.06 | 21.06 | 388 | +0.44(+2.12%) |
Feb 09, 2016 | 20.68 | 20.78 | 20.42 | 20.62 | 1,802 | -0.16(-0.78%) |
Feb 08, 2016 | 21.19 | 21.19 | 20.78 | 20.78 | 952 | -1.16(-5.30%) |
Feb 05, 2016 | 22.03 | 22.03 | 21.94 | 21.94 | 293 | -0.41(-1.82%) |
Feb 04, 2016 | 22.21 | 22.36 | 22.21 | 22.35 | 1,996 | +0.13(+0.60%) |
Feb 03, 2016 | 22.38 | 22.38 | 21.91 | 22.22 | 5,013 | +0.02(+0.10%) |
Feb 02, 2016 | 22.38 | 22.38 | 22.19 | 22.19 | 1,450 | -0.29(-1.27%) |
Feb 01, 2016 | 22.33 | 22.48 | 22.33 | 22.48 | 986 | +0.47(+2.12%) |
Jan 29, 2016 | 21.88 | 22.02 | 21.88 | 22.01 | 733 | +0.02(+0.10%) |
Jan 28, 2016 | 22.23 | 22.24 | 21.99 | 21.99 | 2,190 | -0.24(-1.09%) |
Jan 27, 2016 | 22.23 | 22.23 | 22.23 | 22.23 | 1,233 | -0.20(-0.88%) |
Jan 26, 2016 | 22.32 | 22.52 | 22.32 | 22.43 | 701 | +0.20(+0.89%) |
Jan 22, 2016 | 22.22 | 22.23 | 22.22 | 22.23 | 202 | +0.45(+2.08%) |
Jan 21, 2016 | 21.78 | 21.78 | 21.78 | 21.78 | 133 | +0.17(+0.77%) |
Jan 20, 2016 | 21.61 | 21.79 | 21.21 | 21.61 | 6,111 | -0.60(-2.68%) |
Jan 19, 2016 | 22.26 | 22.26 | 22.14 | 22.21 | 6,238 | +0.15(+0.68%) |
Jan 15, 2016 | 21.98 | 22.06 | 22.06 | 22.06 | 1,856 | -0.38(-1.68%) |
Jan 14, 2016 | 22.50 | 22.50 | 22.25 | 22.44 | 4,914 | +0.08(+0.34%) |
Jan 13, 2016 | 22.81 | 22.84 | 22.36 | 22.36 | 4,426 | -0.23(-1.03%) |
Jan 12, 2016 | 22.65 | 22.71 | 22.59 | 22.59 | 3,008 | -0.25(-1.09%) |
Jan 11, 2016 | 22.84 | 22.84 | 22.84 | 22.84 | 632 | +0.14(+0.60%) |
Jan 08, 2016 | 23.01 | 23.02 | 22.68 | 22.71 | 5,294 | -0.30(-1.31%) |
Jan 07, 2016 | 23.17 | 23.19 | 23.01 | 23.01 | 2,051 | -0.43(-1.83%) |
Jan 06, 2016 | 23.24 | 23.52 | 23.24 | 23.44 | 4,937 | -0.23(-0.97%) |
Jan 05, 2016 | 23.33 | 23.67 | 23.33 | 23.67 | 2,012 | +0.70(+3.03%) |
Jan 04, 2016 | 23.36 | 23.36 | 22.90 | 22.97 | 2,568 | -0.55(-2.32%) |
Dec 31, 2015 | 23.62 | 23.52 | 23.52 | 23.52 | 48,796 | -0.19(-0.81%) |
Dec 30, 2015 | 23.81 | 23.82 | 23.71 | 23.71 | 2,701 | -0.00(-0.00%) |
Dec 29, 2015 | 23.57 | 23.75 | 23.57 | 23.71 | 4,583 | +0.39(+1.66%) |
Dec 28, 2015 | 23.40 | 23.40 | 23.32 | 23.32 | 2,819 | -0.06(-0.27%) |
Dec 24, 2015 | 23.27 | 23.39 | 23.39 | 23.39 | 397 | +0.02(+0.10%) |
Dec 23, 2015 | 23.19 | 23.36 | 23.19 | 23.36 | 5,957 | +0.23(+0.98%) |
Dec 22, 2015 | 23.14 | 23.14 | 23.14 | 23.14 | 266 | +0.21(+0.92%) |
Dec 21, 2015 | 22.97 | 22.97 | 22.93 | 22.93 | 643 | +0.04(+0.16%) |
Dec 18, 2015 | 23.05 | 23.07 | 22.89 | 22.89 | 1,819 | -0.30(-1.30%) |
Dec 17, 2015 | 23.47 | 23.47 | 23.17 | 23.19 | 3,244 | -0.03(-0.13%) |
Dec 16, 2015 | 23.02 | 23.22 | 23.02 | 23.22 | 2,169 | +0.41(+1.80%) |
Dec 15, 2015 | 22.92 | 22.97 | 22.81 | 22.81 | 5,559 | +0.26(+1.15%) |
Dec 14, 2015 | 22.45 | 22.58 | 22.44 | 22.55 | 841 | +0.07(+0.31%) |
Dec 11, 2015 | 22.51 | 22.51 | 22.48 | 22.48 | 442 | -0.12(-0.53%) |
Dec 10, 2015 | 22.60 | 22.60 | 22.60 | 22.60 | 884 | -0.19(-0.82%) |
Dec 09, 2015 | 22.76 | 22.79 | 22.76 | 22.79 | 862 | -0.13(-0.55%) |
Dec 08, 2015 | 22.59 | 22.94 | 22.32 | 22.91 | 6,227 | +0.07(+0.33%) |
Dec 04, 2015 | 22.61 | 23.00 | 22.61 | 22.84 | 33 | +0.46(+2.03%) |
Dec 03, 2015 | 22.65 | 22.65 | 22.38 | 22.38 | 1,040 | -0.46(-1.99%) |
Dec 02, 2015 | 23.21 | 23.29 | 22.84 | 22.84 | 5,894 | -0.48(-2.04%) |