Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 19.89 | 20.31 | 19.89 | 20.31 | 157,279 | +0.48(+2.40%) |
Jan 28, 2016 | 19.87 | 19.87 | 19.63 | 19.83 | 94,017 | +0.10(+0.53%) |
Jan 27, 2016 | 19.78 | 20.04 | 19.59 | 19.73 | 170,592 | -0.10(-0.50%) |
Jan 26, 2016 | 19.62 | 19.86 | 19.62 | 19.83 | 128,398 | +0.29(+1.51%) |
Jan 25, 2016 | 19.78 | 19.78 | 19.52 | 19.53 | 109,275 | -0.28(-1.40%) |
Jan 22, 2016 | 19.81 | 19.81 | 19.64 | 19.81 | 413,635 | +0.34(+1.76%) |
Jan 21, 2016 | 19.40 | 19.65 | 19.26 | 19.47 | 152,859 | +0.07(+0.38%) |
Jan 20, 2016 | 19.39 | 19.52 | 18.96 | 19.39 | 274,546 | -0.23(-1.17%) |
Jan 19, 2016 | 19.77 | 19.80 | 19.45 | 19.62 | 141,489 | +0.05(+0.27%) |
Jan 15, 2016 | 19.40 | 19.57 | 19.57 | 19.57 | 465,660 | -0.38(-1.92%) |
Jan 14, 2016 | 19.78 | 20.07 | 19.63 | 19.95 | 152,947 | +0.29(+1.48%) |
Jan 13, 2016 | 20.16 | 20.16 | 19.61 | 19.66 | 151,379 | -0.43(-2.12%) |
Jan 12, 2016 | 20.04 | 20.13 | 19.84 | 20.09 | 285,998 | +0.17(+0.86%) |
Jan 11, 2016 | 19.97 | 20.00 | 19.71 | 19.92 | 147,176 | +0.06(+0.29%) |
Jan 08, 2016 | 20.25 | 20.25 | 19.86 | 19.86 | 181,475 | -0.25(-1.22%) |
Jan 07, 2016 | 20.25 | 20.40 | 20.07 | 20.11 | 395,082 | -0.38(-1.88%) |
Jan 06, 2016 | 20.47 | 20.62 | 20.43 | 20.49 | 68,847 | -0.29(-1.38%) |
Jan 05, 2016 | 20.78 | 20.82 | 20.65 | 20.78 | 118,236 | +0.07(+0.36%) |
Jan 04, 2016 | 20.69 | 20.70 | 20.48 | 20.70 | 126,695 | -0.31(-1.48%) |
Dec 31, 2015 | 21.14 | 21.01 | 21.01 | 21.01 | 2,118,515 | -0.21(-1.00%) |
Dec 30, 2015 | 21.32 | 21.32 | 21.19 | 21.23 | 157,676 | -0.11(-0.54%) |
Dec 29, 2015 | 21.28 | 21.37 | 21.26 | 21.34 | 215,021 | +0.21(+1.01%) |
Dec 28, 2015 | 21.12 | 21.13 | 21.00 | 21.13 | 165,651 | -0.07(-0.31%) |
Dec 24, 2015 | 21.15 | 21.19 | 21.19 | 21.19 | 53,447 | +0.00(+0.02%) |
Dec 23, 2015 | 21.11 | 21.20 | 21.05 | 21.19 | 240,708 | +0.26(+1.24%) |
Dec 22, 2015 | 20.79 | 20.99 | 20.73 | 20.93 | 281,132 | +0.20(+0.94%) |
Dec 21, 2015 | 20.71 | 20.75 | 20.58 | 20.73 | 145,541 | +0.13(+0.64%) |
Dec 18, 2015 | 20.88 | 20.88 | 20.58 | 20.60 | 170,130 | -0.29(-1.41%) |
Dec 17, 2015 | 21.24 | 21.25 | 20.89 | 20.89 | 219,460 | -0.32(-1.50%) |
Dec 16, 2015 | 21.03 | 21.24 | 20.94 | 21.21 | 384,064 | +0.33(+1.56%) |
Dec 15, 2015 | 20.94 | 20.98 | 20.87 | 20.89 | 122,590 | +0.16(+0.78%) |
Dec 14, 2015 | 20.69 | 20.72 | 20.47 | 20.72 | 215,032 | +0.11(+0.51%) |
Dec 11, 2015 | 20.74 | 20.82 | 20.60 | 20.62 | 78,112 | -0.34(-1.63%) |
Dec 10, 2015 | 20.97 | 21.10 | 20.89 | 20.96 | 754,880 | +0.02(+0.12%) |
Dec 09, 2015 | 20.98 | 21.25 | 20.88 | 20.94 | 155,808 | -0.14(-0.66%) |
Dec 08, 2015 | 21.07 | 21.17 | 20.98 | 21.07 | 161,690 | -0.17(-0.80%) |
Dec 07, 2015 | 21.34 | 21.34 | 21.15 | 21.24 | 182,013 | -0.11(-0.50%) |
Dec 04, 2015 | 21.08 | 21.37 | 21.04 | 21.35 | 142,398 | +0.35(+1.67%) |
Dec 03, 2015 | 21.34 | 21.34 | 20.93 | 21.00 | 517,844 | -0.28(-1.30%) |
Dec 02, 2015 | 21.47 | 21.48 | 21.24 | 21.28 | 148,712 | -0.17(-0.80%) |
Dec 01, 2015 | 21.40 | 21.47 | 21.32 | 21.45 | 61,737 | +0.15(+0.69%) |
Nov 30, 2015 | 21.39 | 21.42 | 21.29 | 21.30 | 37,504 | -0.09(-0.42%) |
Nov 27, 2015 | 21.39 | 21.40 | 21.34 | 21.39 | 20,740 | +0.03(+0.15%) |
Nov 25, 2015 | 21.42 | 21.36 | 21.36 | 21.36 | 48,810 | +0.01(+0.04%) |
Nov 24, 2015 | 21.26 | 21.42 | 21.18 | 21.35 | 320,602 | +0.04(+0.19%) |
Nov 23, 2015 | 21.36 | 21.38 | 21.28 | 21.31 | 82,581 | -0.00(-0.00%) |
Nov 20, 2015 | 21.30 | 21.42 | 21.29 | 21.31 | 144,422 | +0.05(+0.23%) |
Nov 19, 2015 | 21.30 | 21.31 | 21.23 | 21.26 | 56,499 | -0.01(-0.04%) |
Nov 18, 2015 | 21.07 | 21.27 | 21.04 | 21.27 | 92,201 | +0.26(+1.24%) |
Nov 17, 2015 | 21.15 | 21.16 | 20.96 | 21.01 | 94,121 | -0.04(-0.19%) |
Nov 16, 2015 | 20.78 | 21.05 | 20.76 | 21.05 | 156,452 | +0.32(+1.53%) |
Nov 13, 2015 | 20.87 | 20.88 | 20.72 | 20.73 | 96,391 | -0.15(-0.74%) |
Nov 12, 2015 | 21.09 | 21.10 | 20.89 | 20.89 | 53,197 | -0.31(-1.44%) |
Nov 11, 2015 | 21.30 | 21.30 | 21.19 | 21.19 | 48,264 | -0.02(-0.09%) |
Nov 10, 2015 | 21.16 | 21.24 | 21.12 | 21.21 | 59,974 | +0.01(+0.04%) |
Nov 09, 2015 | 21.31 | 21.31 | 21.06 | 21.20 | 95,019 | -0.12(-0.57%) |
Nov 06, 2015 | 21.41 | 21.41 | 21.19 | 21.33 | 110,900 | -0.10(-0.45%) |
Nov 05, 2015 | 21.54 | 21.54 | 21.33 | 21.42 | 189,432 | -0.06(-0.27%) |
Nov 04, 2015 | 21.64 | 21.64 | 21.47 | 21.48 | 84,122 | -0.10(-0.45%) |
Nov 03, 2015 | 21.49 | 21.63 | 21.42 | 21.58 | 109,353 | +0.09(+0.42%) |