Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 20.50 | 20.79 | 20.50 | 20.68 | 161,213 | -0.13(-0.62%) |
Feb 26, 2016 | 21.09 | 21.09 | 20.81 | 20.81 | 484,280 | +0.17(+0.82%) |
Feb 25, 2016 | 20.50 | 20.67 | 20.43 | 20.64 | 128,561 | +0.52(+2.58%) |
Feb 24, 2016 | 19.98 | 20.21 | 19.77 | 20.12 | 73,186 | -0.40(-1.95%) |
Feb 23, 2016 | 20.52 | 20.78 | 20.52 | 20.52 | 106,031 | -0.13(-0.63%) |
Feb 22, 2016 | 20.40 | 20.76 | 20.40 | 20.65 | 101,500 | +0.40(+1.98%) |
Feb 19, 2016 | 20.28 | 20.32 | 20.16 | 20.25 | 148,150 | +0.05(+0.25%) |
Feb 18, 2016 | 20.20 | 20.25 | 20.08 | 20.20 | 853,193 | +0.14(+0.70%) |
Feb 17, 2016 | 19.98 | 20.13 | 19.82 | 20.06 | 119,142 | +0.22(+1.11%) |
Feb 16, 2016 | 19.58 | 19.85 | 19.58 | 19.84 | 104,561 | +0.41(+2.11%) |
Feb 12, 2016 | 19.43 | 19.43 | 19.43 | 0 | -0.04(-0.21%) | |
Feb 11, 2016 | 19.22 | 19.50 | 19.13 | 19.47 | 102,380 | -0.19(-0.97%) |
Feb 10, 2016 | 19.50 | 19.88 | 19.50 | 19.66 | 186,775 | +0.00(+0.00%) |
Feb 09, 2016 | 19.60 | 19.80 | 19.51 | 19.66 | 187,400 | -0.19(-0.96%) |
Feb 08, 2016 | 19.90 | 20.04 | 19.65 | 19.85 | 383,611 | -0.20(-1.00%) |
Feb 05, 2016 | 20.15 | 20.51 | 19.93 | 20.05 | 1,252,404 | -0.30(-1.47%) |
Feb 04, 2016 | 20.22 | 20.60 | 20.22 | 20.35 | 98,220 | +0.10(+0.49%) |
Feb 03, 2016 | 20.10 | 20.25 | 19.70 | 20.25 | 175,515 | -0.35(-1.70%) |
Feb 02, 2016 | 20.76 | 20.98 | 20.58 | 20.60 | 232,682 | -1.12(-5.16%) |
Feb 01, 2016 | 21.49 | 21.72 | 21.49 | 21.72 | 79,996 | -0.47(-2.12%) |
Jan 29, 2016 | 21.90 | 22.24 | 21.90 | 22.19 | 71,059 | +0.43(+1.98%) |
Jan 28, 2016 | 21.95 | 21.95 | 21.55 | 21.76 | 81,289 | -0.38(-1.72%) |
Jan 27, 2016 | 22.10 | 22.33 | 21.93 | 22.14 | 89,166 | +0.16(+0.73%) |
Jan 26, 2016 | 21.74 | 21.98 | 21.58 | 21.98 | 112,353 | +0.40(+1.85%) |
Jan 25, 2016 | 21.65 | 21.88 | 21.55 | 21.58 | 97,586 | -0.26(-1.19%) |
Jan 22, 2016 | 21.91 | 21.91 | 21.73 | 21.84 | 162,935 | +0.82(+3.90%) |
Jan 21, 2016 | 20.85 | 21.16 | 20.80 | 21.02 | 177,184 | +0.38(+1.87%) |
Jan 20, 2016 | 20.49 | 20.85 | 20.30 | 20.64 | 147,025 | -0.91(-4.25%) |
Jan 19, 2016 | 21.81 | 21.81 | 21.28 | 21.55 | 137,640 | -0.03(-0.14%) |
Jan 15, 2016 | 21.58 | 21.58 | 21.58 | 0 | -0.34(-1.53%) | |
Jan 14, 2016 | 21.67 | 21.99 | 21.57 | 21.91 | 183,706 | -0.02(-0.09%) |
Jan 13, 2016 | 22.26 | 22.51 | 21.86 | 21.93 | 96,378 | +0.23(+1.08%) |
Jan 12, 2016 | 21.89 | 22.10 | 21.58 | 21.70 | 206,973 | -0.20(-0.91%) |
Jan 11, 2016 | 22.01 | 22.03 | 21.80 | 21.90 | 112,978 | -0.39(-1.75%) |
Jan 08, 2016 | 22.57 | 22.67 | 22.16 | 22.29 | 102,551 | -0.11(-0.49%) |
Jan 07, 2016 | 22.58 | 22.78 | 22.40 | 22.40 | 79,079 | -0.77(-3.32%) |
Jan 06, 2016 | 23.05 | 23.24 | 23.02 | 23.17 | 79,551 | -0.38(-1.61%) |
Jan 05, 2016 | 23.74 | 23.74 | 23.53 | 23.55 | 71,492 | +0.07(+0.32%) |
Jan 04, 2016 | 23.37 | 23.50 | 23.26 | 23.48 | 105,989 | -0.63(-2.61%) |
Dec 31, 2015 | 24.11 | 24.11 | 24.11 | 0 | +0.08(+0.33%) | |
Dec 30, 2015 | 24.05 | 24.08 | 23.97 | 24.02 | 73,675 | -0.08(-0.31%) |
Dec 29, 2015 | 24.24 | 24.24 | 23.99 | 24.10 | 73,889 | +0.04(+0.17%) |
Dec 28, 2015 | 23.95 | 24.06 | 23.83 | 24.06 | 74,560 | -0.42(-1.72%) |
Dec 24, 2015 | 24.48 | 24.48 | 24.48 | 0 | -0.07(-0.29%) | |
Dec 23, 2015 | 24.25 | 24.56 | 24.23 | 24.55 | 117,118 | +0.13(+0.53%) |
Dec 22, 2015 | 24.16 | 24.50 | 24.16 | 24.42 | 82,887 | +0.28(+1.16%) |
Dec 21, 2015 | 24.33 | 24.33 | 23.98 | 24.14 | 99,110 | -0.06(-0.25%) |
Dec 18, 2015 | 24.18 | 24.22 | 23.98 | 24.20 | 80,414 | -0.03(-0.12%) |
Dec 17, 2015 | 24.28 | 24.39 | 24.17 | 24.23 | 84,994 | -0.09(-0.37%) |
Dec 16, 2015 | 23.85 | 24.34 | 23.85 | 24.32 | 143,686 | +0.62(+2.59%) |
Dec 15, 2015 | 23.53 | 23.83 | 23.53 | 23.70 | 105,608 | +0.02(+0.11%) |
Dec 14, 2015 | 23.56 | 23.68 | 23.39 | 23.68 | 120,536 | +0.02(+0.11%) |
Dec 11, 2015 | 23.96 | 23.97 | 23.61 | 23.66 | 102,316 | -0.91(-3.72%) |
Dec 10, 2015 | 24.37 | 24.64 | 24.37 | 24.57 | 73,394 | -0.24(-0.97%) |
Dec 09, 2015 | 24.84 | 24.99 | 24.61 | 24.81 | 84,152 | +0.21(+0.84%) |
Dec 08, 2015 | 24.47 | 24.68 | 24.27 | 24.60 | 119,633 | -0.49(-1.94%) |
Dec 07, 2015 | 25.12 | 25.12 | 24.90 | 25.09 | 68,322 | -0.13(-0.52%) |
Dec 04, 2015 | 24.95 | 25.23 | 24.69 | 25.22 | 41,008 | +0.40(+1.61%) |
Dec 03, 2015 | 25.04 | 25.04 | 24.68 | 24.82 | 53,395 | -0.02(-0.08%) |
Dec 02, 2015 | 25.04 | 25.04 | 24.80 | 24.84 | 77,458 | +0.05(+0.20%) |