Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 20.19 | 20.30 | 20.14 | 20.17 | 76,617 | +0.03(+0.15%) |
Feb 26, 2016 | 20.22 | 20.30 | 20.09 | 20.14 | 128,027 | -0.09(-0.46%) |
Feb 25, 2016 | 20.12 | 20.24 | 20.01 | 20.24 | 61,520 | +0.15(+0.77%) |
Feb 24, 2016 | 19.81 | 20.11 | 19.76 | 20.08 | 52,828 | +0.18(+0.89%) |
Feb 23, 2016 | 20.09 | 20.09 | 19.90 | 19.90 | 261,825 | -0.27(-1.34%) |
Feb 22, 2016 | 20.16 | 20.22 | 20.08 | 20.17 | 107,391 | +0.27(+1.36%) |
Feb 19, 2016 | 19.84 | 19.94 | 19.79 | 19.90 | 41,945 | -0.01(-0.04%) |
Feb 18, 2016 | 20.01 | 20.04 | 19.91 | 19.91 | 58,066 | +0.02(+0.08%) |
Feb 17, 2016 | 19.70 | 19.92 | 19.70 | 19.90 | 100,450 | +0.40(+2.06%) |
Feb 16, 2016 | 19.51 | 19.51 | 19.35 | 19.50 | 190,716 | +0.22(+1.12%) |
Feb 12, 2016 | 19.06 | 19.28 | 19.28 | 19.28 | 164,158 | +0.10(+0.52%) |
Feb 11, 2016 | 19.13 | 19.22 | 19.05 | 19.18 | 88,221 | -0.18(-0.92%) |
Feb 10, 2016 | 19.49 | 19.53 | 19.33 | 19.36 | 89,813 | -0.15(-0.79%) |
Feb 09, 2016 | 19.38 | 19.58 | 19.27 | 19.51 | 203,600 | -0.19(-0.94%) |
Feb 08, 2016 | 19.80 | 19.85 | 19.57 | 19.70 | 91,717 | -0.26(-1.31%) |
Feb 05, 2016 | 20.14 | 20.14 | 19.88 | 19.96 | 102,011 | -0.26(-1.30%) |
Feb 04, 2016 | 20.17 | 20.38 | 20.17 | 20.22 | 72,968 | -0.07(-0.34%) |
Feb 03, 2016 | 20.17 | 20.31 | 19.91 | 20.29 | 213,964 | +0.25(+1.23%) |
Feb 02, 2016 | 20.21 | 20.21 | 19.98 | 20.04 | 172,760 | -0.30(-1.48%) |
Feb 01, 2016 | 20.24 | 20.42 | 20.18 | 20.34 | 742,700 | -0.01(-0.04%) |
Jan 29, 2016 | 20.17 | 20.35 | 20.15 | 20.35 | 1,847,793 | +0.28(+1.38%) |
Jan 28, 2016 | 20.21 | 20.41 | 19.97 | 20.07 | 167,226 | +0.18(+0.89%) |
Jan 27, 2016 | 20.06 | 20.18 | 19.86 | 19.90 | 67,207 | -0.19(-0.96%) |
Jan 26, 2016 | 19.88 | 20.09 | 19.84 | 20.09 | 84,269 | +0.31(+1.56%) |
Jan 25, 2016 | 19.93 | 19.96 | 19.75 | 19.78 | 100,975 | -0.16(-0.81%) |
Jan 22, 2016 | 19.77 | 19.97 | 19.77 | 19.94 | 114,428 | +0.52(+2.66%) |
Jan 21, 2016 | 19.23 | 19.52 | 19.15 | 19.43 | 232,766 | +0.08(+0.44%) |
Jan 20, 2016 | 19.34 | 19.41 | 18.98 | 19.34 | 306,873 | -0.37(-1.88%) |
Jan 19, 2016 | 19.93 | 19.94 | 19.59 | 19.71 | 151,692 | +0.01(+0.04%) |
Jan 15, 2016 | 19.77 | 19.70 | 19.70 | 19.70 | 85,061 | -0.66(-3.26%) |
Jan 14, 2016 | 20.28 | 20.45 | 20.08 | 20.37 | 91,553 | +0.21(+1.03%) |
Jan 13, 2016 | 20.55 | 20.65 | 20.13 | 20.16 | 192,434 | -0.28(-1.36%) |
Jan 12, 2016 | 20.56 | 20.58 | 20.29 | 20.44 | 196,807 | -0.09(-0.45%) |
Jan 11, 2016 | 20.70 | 20.71 | 20.35 | 20.53 | 239,161 | +0.00(+0.00%) |
Jan 08, 2016 | 20.81 | 20.85 | 20.51 | 20.53 | 65,645 | -0.35(-1.66%) |
Jan 07, 2016 | 20.88 | 21.02 | 20.80 | 20.88 | 58,376 | -0.25(-1.20%) |
Jan 06, 2016 | 21.18 | 21.27 | 21.10 | 21.13 | 193,636 | -0.35(-1.65%) |
Jan 05, 2016 | 21.52 | 21.54 | 21.40 | 21.49 | 152,746 | -0.05(-0.25%) |
Jan 04, 2016 | 21.42 | 21.80 | 21.24 | 21.54 | 925,693 | -0.23(-1.06%) |
Dec 31, 2015 | 21.84 | 21.77 | 21.77 | 21.77 | 186,849 | -0.01(-0.04%) |
Dec 30, 2015 | 21.97 | 22.03 | 21.78 | 21.78 | 319,164 | -0.22(-1.02%) |
Dec 29, 2015 | 21.83 | 22.06 | 21.83 | 22.00 | 65,645 | +0.32(+1.49%) |
Dec 28, 2015 | 21.67 | 21.79 | 21.62 | 21.68 | 119,349 | +0.02(+0.11%) |
Dec 24, 2015 | 21.69 | 21.66 | 21.66 | 21.66 | 108,271 | -0.16(-0.74%) |
Dec 23, 2015 | 21.66 | 21.82 | 21.59 | 21.82 | 154,011 | +0.30(+1.40%) |
Dec 22, 2015 | 21.46 | 21.60 | 21.42 | 21.52 | 174,667 | +0.10(+0.47%) |
Dec 21, 2015 | 21.48 | 21.61 | 21.05 | 21.42 | 145,604 | +0.10(+0.47%) |
Dec 18, 2015 | 21.36 | 21.49 | 21.32 | 21.32 | 133,481 | +0.01(+0.07%) |
Dec 17, 2015 | 21.53 | 21.53 | 21.29 | 21.30 | 115,031 | -0.27(-1.26%) |
Dec 16, 2015 | 21.39 | 21.60 | 21.21 | 21.57 | 132,928 | +0.28(+1.31%) |
Dec 15, 2015 | 21.34 | 21.39 | 21.23 | 21.29 | 141,814 | +0.06(+0.28%) |
Dec 14, 2015 | 21.26 | 21.31 | 21.10 | 21.23 | 130,636 | +0.04(+0.18%) |
Dec 11, 2015 | 21.29 | 21.37 | 21.15 | 21.20 | 162,841 | -0.35(-1.64%) |
Dec 10, 2015 | 21.58 | 21.63 | 21.50 | 21.55 | 98,616 | +0.02(+0.10%) |
Dec 09, 2015 | 21.58 | 21.76 | 21.45 | 21.53 | 264,785 | -0.13(-0.59%) |
Dec 08, 2015 | 21.57 | 21.73 | 21.48 | 21.66 | 110,728 | -0.27(-1.24%) |
Dec 07, 2015 | 21.99 | 21.99 | 21.81 | 21.93 | 381,045 | -0.23(-1.02%) |
Dec 04, 2015 | 21.89 | 22.16 | 21.89 | 22.15 | 63,502 | +0.18(+0.82%) |
Dec 03, 2015 | 22.02 | 22.07 | 21.83 | 21.97 | 338,923 | +0.05(+0.24%) |
Dec 02, 2015 | 22.05 | 22.08 | 21.80 | 21.92 | 274,268 | -0.20(-0.88%) |