Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 21.12 | 21.31 | 21.12 | 21.15 | 11,209 | +0.11(+0.51%) |
Feb 26, 2016 | 21.12 | 21.14 | 21.01 | 21.05 | 13,175 | +0.02(+0.12%) |
Feb 25, 2016 | 20.92 | 21.02 | 20.88 | 21.02 | 5,472 | +0.34(+1.66%) |
Feb 24, 2016 | 20.55 | 20.70 | 20.55 | 20.68 | 3,662 | +0.03(+0.15%) |
Feb 23, 2016 | 20.62 | 20.72 | 20.62 | 20.65 | 6,036 | -0.14(-0.66%) |
Feb 22, 2016 | 20.73 | 20.85 | 20.73 | 20.79 | 8,190 | +0.31(+1.51%) |
Feb 19, 2016 | 20.86 | 20.86 | 20.36 | 20.48 | 8,977 | -0.09(-0.45%) |
Feb 18, 2016 | 20.57 | 20.57 | 20.47 | 20.57 | 14,564 | -0.03(-0.14%) |
Feb 17, 2016 | 20.60 | 20.60 | 20.60 | 20.60 | 358 | +0.27(+1.34%) |
Feb 16, 2016 | 20.16 | 20.33 | 20.03 | 20.33 | 8,533 | +0.43(+2.17%) |
Feb 12, 2016 | 19.66 | 19.89 | 19.89 | 19.89 | 8,689 | +0.27(+1.37%) |
Feb 11, 2016 | 19.50 | 19.63 | 19.41 | 19.63 | 18,010 | -0.14(-0.72%) |
Feb 10, 2016 | 20.03 | 20.03 | 19.77 | 19.77 | 4,231 | -0.16(-0.80%) |
Feb 09, 2016 | 19.70 | 20.06 | 19.70 | 19.93 | 12,130 | +0.15(+0.75%) |
Feb 08, 2016 | 19.83 | 19.83 | 19.66 | 19.78 | 7,518 | -0.33(-1.65%) |
Feb 05, 2016 | 20.21 | 20.25 | 20.10 | 20.11 | 3,906 | -0.26(-1.30%) |
Feb 04, 2016 | 20.22 | 20.53 | 20.22 | 20.38 | 6,428 | +0.20(+0.97%) |
Feb 03, 2016 | 20.19 | 20.21 | 19.94 | 20.18 | 19,717 | +0.17(+0.86%) |
Feb 02, 2016 | 20.16 | 20.16 | 20.01 | 20.01 | 1,643 | -0.47(-2.27%) |
Feb 01, 2016 | 20.45 | 20.52 | 20.38 | 20.47 | 11,527 | -0.09(-0.44%) |
Jan 29, 2016 | 19.92 | 20.56 | 19.92 | 20.56 | 4,304 | +0.81(+4.10%) |
Jan 28, 2016 | 19.74 | 19.74 | 19.64 | 19.75 | 4,412 | +0.19(+0.95%) |
Jan 27, 2016 | 19.76 | 19.85 | 19.57 | 19.57 | 4,583 | -0.22(-1.11%) |
Jan 26, 2016 | 19.53 | 19.91 | 19.53 | 19.79 | 7,731 | +0.48(+2.46%) |
Jan 25, 2016 | 19.66 | 19.66 | 19.29 | 19.31 | 10,513 | -0.43(-2.16%) |
Jan 22, 2016 | 19.61 | 19.79 | 19.59 | 19.74 | 10,474 | +0.36(+1.87%) |
Jan 21, 2016 | 19.28 | 19.62 | 19.28 | 19.38 | 11,314 | +0.01(+0.04%) |
Jan 20, 2016 | 19.06 | 19.49 | 18.67 | 19.37 | 30,693 | +0.07(+0.38%) |
Jan 19, 2016 | 19.76 | 19.76 | 19.17 | 19.30 | 17,641 | -0.16(-0.84%) |
Jan 15, 2016 | 19.27 | 19.46 | 19.46 | 19.46 | 6,000 | -0.29(-1.45%) |
Jan 14, 2016 | 19.65 | 19.83 | 19.46 | 19.74 | 7,088 | -0.04(-0.21%) |
Jan 13, 2016 | 20.09 | 20.11 | 19.79 | 19.79 | 9,003 | -0.25(-1.25%) |
Jan 12, 2016 | 20.15 | 20.19 | 19.77 | 20.03 | 6,728 | +0.15(+0.74%) |
Jan 11, 2016 | 20.18 | 20.18 | 19.87 | 19.89 | 13,569 | -0.35(-1.73%) |
Jan 08, 2016 | 20.50 | 20.50 | 20.19 | 20.24 | 9,957 | -0.20(-0.98%) |
Jan 07, 2016 | 20.56 | 20.66 | 20.40 | 20.44 | 9,432 | -0.46(-2.20%) |
Jan 06, 2016 | 20.99 | 21.04 | 20.80 | 20.90 | 22,599 | -0.34(-1.58%) |
Jan 05, 2016 | 21.22 | 21.26 | 21.12 | 21.24 | 2,527 | -0.00(-0.01%) |
Jan 04, 2016 | 21.19 | 21.29 | 21.05 | 21.24 | 9,362 | -0.42(-1.96%) |
Dec 31, 2015 | 21.78 | 21.66 | 21.66 | 21.66 | 8,205 | -0.28(-1.29%) |
Dec 30, 2015 | 22.10 | 22.11 | 21.94 | 21.95 | 33,910 | -0.15(-0.68%) |
Dec 29, 2015 | 22.07 | 22.17 | 21.96 | 22.10 | 64,987 | +0.21(+0.94%) |
Dec 28, 2015 | 21.93 | 21.96 | 21.83 | 21.89 | 45,221 | -0.19(-0.85%) |
Dec 24, 2015 | 22.04 | 22.08 | 22.08 | 22.08 | 1,469 | -0.02(-0.11%) |
Dec 23, 2015 | 21.85 | 22.10 | 21.85 | 22.10 | 9,628 | +0.33(+1.50%) |
Dec 22, 2015 | 21.53 | 21.82 | 21.48 | 21.78 | 18,734 | +0.33(+1.54%) |
Dec 21, 2015 | 21.51 | 21.52 | 21.41 | 21.45 | 1,942 | +0.04(+0.17%) |
Dec 18, 2015 | 21.55 | 21.55 | 21.36 | 21.41 | 4,113 | -0.34(-1.55%) |
Dec 17, 2015 | 21.88 | 21.88 | 21.71 | 21.75 | 8,047 | -0.19(-0.87%) |
Dec 16, 2015 | 21.77 | 21.94 | 21.69 | 21.94 | 4,676 | +0.38(+1.77%) |
Dec 15, 2015 | 21.55 | 21.64 | 21.44 | 21.56 | 22,512 | +0.16(+0.76%) |
Dec 14, 2015 | 21.57 | 21.57 | 21.34 | 21.39 | 8,680 | -0.14(-0.66%) |
Dec 11, 2015 | 21.73 | 21.73 | 21.45 | 21.54 | 3,740 | -0.43(-1.98%) |
Dec 10, 2015 | 21.93 | 22.08 | 21.93 | 21.97 | 2,553 | -0.05(-0.22%) |
Dec 09, 2015 | 22.17 | 22.17 | 21.94 | 22.02 | 8,992 | -0.18(-0.81%) |
Dec 08, 2015 | 22.12 | 22.28 | 22.11 | 22.20 | 9,177 | -0.14(-0.62%) |
Dec 07, 2015 | 22.46 | 22.46 | 22.31 | 22.34 | 110,584 | -0.32(-1.40%) |
Dec 04, 2015 | 22.54 | 22.68 | 22.54 | 22.65 | 3,235 | +0.18(+0.79%) |
Dec 03, 2015 | 22.75 | 22.83 | 22.43 | 22.47 | 7,725 | -0.33(-1.46%) |
Dec 02, 2015 | 23.07 | 23.07 | 22.80 | 22.81 | 6,979 | -0.24(-1.06%) |