Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 21.32 | 21.38 | 21.09 | 21.11 | 40,300 | -0.23(-1.06%) |
Feb 26, 2016 | 21.34 | 21.50 | 21.26 | 21.34 | 76,395 | +0.12(+0.55%) |
Feb 25, 2016 | 20.99 | 21.22 | 20.96 | 21.22 | 29,731 | +0.31(+1.48%) |
Feb 24, 2016 | 20.70 | 20.92 | 20.50 | 20.91 | 41,413 | -0.03(-0.12%) |
Feb 23, 2016 | 21.21 | 21.21 | 20.90 | 20.94 | 43,706 | -0.34(-1.61%) |
Feb 22, 2016 | 21.21 | 21.33 | 21.21 | 21.28 | 63,360 | +0.31(+1.47%) |
Feb 19, 2016 | 20.85 | 21.01 | 20.77 | 20.97 | 35,964 | +0.02(+0.08%) |
Feb 18, 2016 | 21.10 | 21.10 | 20.86 | 20.96 | 63,147 | -0.07(-0.32%) |
Feb 17, 2016 | 20.97 | 21.16 | 20.97 | 21.02 | 72,363 | +0.22(+1.04%) |
Feb 16, 2016 | 20.71 | 20.86 | 20.60 | 20.81 | 76,547 | +0.40(+1.97%) |
Feb 12, 2016 | 20.05 | 20.40 | 20.40 | 20.40 | 112,856 | +0.68(+3.43%) |
Feb 11, 2016 | 19.84 | 19.95 | 19.59 | 19.73 | 112,570 | -0.53(-2.64%) |
Feb 10, 2016 | 20.46 | 20.70 | 20.25 | 20.26 | 62,537 | -0.05(-0.25%) |
Feb 09, 2016 | 20.10 | 20.47 | 20.07 | 20.31 | 288,867 | -0.11(-0.53%) |
Feb 08, 2016 | 20.67 | 20.73 | 20.15 | 20.42 | 191,638 | -0.52(-2.47%) |
Feb 05, 2016 | 21.22 | 21.30 | 20.88 | 20.94 | 41,670 | -0.30(-1.42%) |
Feb 04, 2016 | 20.97 | 21.31 | 20.97 | 21.24 | 325,711 | +0.15(+0.71%) |
Feb 03, 2016 | 21.14 | 21.14 | 20.56 | 21.09 | 108,134 | +0.04(+0.20%) |
Feb 02, 2016 | 21.32 | 21.32 | 20.97 | 21.05 | 58,638 | -0.52(-2.40%) |
Feb 01, 2016 | 21.54 | 21.67 | 21.39 | 21.57 | 274,400 | -0.08(-0.39%) |
Jan 29, 2016 | 21.18 | 21.65 | 21.18 | 21.65 | 64,201 | +0.57(+2.70%) |
Jan 28, 2016 | 21.22 | 21.23 | 20.98 | 21.08 | 47,502 | +0.03(+0.16%) |
Jan 27, 2016 | 21.09 | 21.34 | 20.91 | 21.05 | 84,916 | -0.08(-0.40%) |
Jan 26, 2016 | 20.83 | 21.19 | 20.83 | 21.13 | 44,454 | +0.38(+1.85%) |
Jan 25, 2016 | 21.12 | 21.18 | 20.72 | 20.75 | 101,343 | -0.47(-2.21%) |
Jan 22, 2016 | 21.07 | 21.27 | 21.04 | 21.22 | 50,838 | +0.42(+2.01%) |
Jan 21, 2016 | 20.88 | 21.16 | 20.78 | 20.80 | 159,732 | -0.07(-0.32%) |
Jan 20, 2016 | 20.89 | 21.06 | 20.39 | 20.86 | 172,415 | -0.42(-1.96%) |
Jan 19, 2016 | 21.50 | 21.54 | 21.14 | 21.28 | 201,776 | -0.02(-0.08%) |
Jan 15, 2016 | 21.20 | 21.30 | 21.30 | 21.30 | 221,524 | -0.45(-2.07%) |
Jan 14, 2016 | 21.65 | 21.90 | 21.43 | 21.75 | 163,441 | +0.18(+0.85%) |
Jan 13, 2016 | 22.27 | 22.29 | 21.50 | 21.57 | 78,832 | -0.61(-2.75%) |
Jan 12, 2016 | 22.28 | 22.28 | 21.89 | 22.18 | 768,204 | +0.10(+0.45%) |
Jan 11, 2016 | 22.10 | 22.16 | 21.88 | 22.08 | 215,826 | +0.08(+0.38%) |
Jan 08, 2016 | 22.58 | 22.58 | 21.98 | 21.99 | 94,740 | -0.38(-1.68%) |
Jan 07, 2016 | 22.56 | 22.72 | 22.34 | 22.37 | 350,803 | -0.63(-2.73%) |
Jan 06, 2016 | 23.00 | 23.11 | 22.89 | 23.00 | 77,710 | -0.30(-1.29%) |
Jan 05, 2016 | 23.21 | 23.34 | 23.11 | 23.30 | 51,338 | +0.11(+0.48%) |
Jan 04, 2016 | 23.23 | 23.35 | 22.98 | 23.18 | 123,262 | -0.46(-1.96%) |
Dec 31, 2015 | 23.77 | 23.65 | 23.65 | 23.65 | 76,354 | -0.22(-0.91%) |
Dec 30, 2015 | 24.03 | 24.03 | 23.86 | 23.86 | 1,091,580 | -0.19(-0.80%) |
Dec 29, 2015 | 23.96 | 24.07 | 23.94 | 24.06 | 71,756 | +0.24(+1.02%) |
Dec 28, 2015 | 23.76 | 23.81 | 23.62 | 23.81 | 85,716 | -0.06(-0.25%) |
Dec 24, 2015 | 23.85 | 23.87 | 23.87 | 23.87 | 19,507 | +0.04(+0.18%) |
Dec 23, 2015 | 23.64 | 23.83 | 23.62 | 23.83 | 103,350 | +0.29(+1.24%) |
Dec 22, 2015 | 23.44 | 23.60 | 23.31 | 23.54 | 643,388 | +0.21(+0.90%) |
Dec 21, 2015 | 23.32 | 23.45 | 23.17 | 23.33 | 83,992 | +0.13(+0.58%) |
Dec 18, 2015 | 23.59 | 23.59 | 23.18 | 23.20 | 124,487 | -0.52(-2.17%) |
Dec 17, 2015 | 24.09 | 24.09 | 23.71 | 23.71 | 86,814 | -0.32(-1.32%) |
Dec 16, 2015 | 23.84 | 24.06 | 23.66 | 24.03 | 88,574 | +0.37(+1.55%) |
Dec 15, 2015 | 23.36 | 23.74 | 23.36 | 23.66 | 145,355 | +0.50(+2.15%) |
Dec 14, 2015 | 23.23 | 23.31 | 22.95 | 23.16 | 154,519 | +0.00(+0.00%) |
Dec 11, 2015 | 23.41 | 23.44 | 23.02 | 23.16 | 95,831 | -0.46(-1.94%) |
Dec 10, 2015 | 23.63 | 23.82 | 23.57 | 23.62 | 44,436 | -0.01(-0.04%) |
Dec 09, 2015 | 23.79 | 24.01 | 23.54 | 23.63 | 78,789 | -0.28(-1.18%) |
Dec 08, 2015 | 23.98 | 24.07 | 23.84 | 23.91 | 79,262 | -0.28(-1.14%) |
Dec 07, 2015 | 24.36 | 24.36 | 24.06 | 24.19 | 63,928 | -0.18(-0.75%) |
Dec 04, 2015 | 24.02 | 24.41 | 23.91 | 24.37 | 71,210 | +0.52(+2.20%) |
Dec 03, 2015 | 24.29 | 24.29 | 23.78 | 23.84 | 87,736 | -0.36(-1.48%) |
Dec 02, 2015 | 24.53 | 24.53 | 24.16 | 24.20 | 133,287 | -0.32(-1.29%) |