Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 20.83 | 20.89 | 20.71 | 20.83 | 10,543 | -0.03(-0.13%) |
Jan 28, 2016 | 20.53 | 20.91 | 20.53 | 20.86 | 22,666 | +0.13(+0.61%) |
Jan 27, 2016 | 20.83 | 20.83 | 20.59 | 20.74 | 21,373 | -0.01(-0.03%) |
Jan 26, 2016 | 20.79 | 20.80 | 20.73 | 20.74 | 11,495 | -0.03(-0.13%) |
Jan 25, 2016 | 20.74 | 20.78 | 20.66 | 20.77 | 18,541 | +0.17(+0.85%) |
Jan 22, 2016 | 20.84 | 20.84 | 20.43 | 20.60 | 25,894 | -0.10(-0.48%) |
Jan 21, 2016 | 20.73 | 21.40 | 20.34 | 20.70 | 445,245 | +0.09(+0.45%) |
Jan 20, 2016 | 21.07 | 21.07 | 20.57 | 20.60 | 13,401 | -0.09(-0.41%) |
Jan 19, 2016 | 20.69 | 20.77 | 20.56 | 20.69 | 17,153 | +0.16(+0.77%) |
Jan 15, 2016 | 20.43 | 20.53 | 20.53 | 20.53 | 28,035 | +0.22(+1.08%) |
Jan 14, 2016 | 20.57 | 20.59 | 20.30 | 20.31 | 13,729 | -0.14(-0.69%) |
Jan 13, 2016 | 20.38 | 20.49 | 20.38 | 20.45 | 12,675 | +0.18(+0.88%) |
Jan 12, 2016 | 20.04 | 20.34 | 20.04 | 20.27 | 1,747,693 | -0.06(-0.27%) |
Jan 11, 2016 | 20.11 | 20.33 | 20.11 | 20.33 | 2,402 | +0.34(+1.70%) |
Jan 08, 2016 | 19.99 | 19.99 | 19.99 | 19.99 | 243 | +0.08(+0.42%) |
Jan 07, 2016 | 19.85 | 19.91 | 19.76 | 19.91 | 24,268 | +0.34(+1.74%) |
Jan 06, 2016 | 19.49 | 19.59 | 19.48 | 19.56 | 14,782 | +0.29(+1.50%) |
Jan 05, 2016 | 19.20 | 19.29 | 19.17 | 19.27 | 3,811 | +0.18(+0.94%) |
Jan 04, 2016 | 19.15 | 19.22 | 19.10 | 19.10 | 2,301 | +0.06(+0.34%) |
Dec 31, 2015 | 19.14 | 19.03 | 19.03 | 19.03 | 1,738 | +0.00(+0.00%) |
Dec 30, 2015 | 19.05 | 19.05 | 19.03 | 19.03 | 427 | +0.04(+0.19%) |
Dec 29, 2015 | 18.99 | 18.99 | 18.99 | 18.99 | 115 | -0.03(-0.15%) |
Dec 28, 2015 | 19.02 | 19.02 | 19.02 | 19.02 | 159 | +0.08(+0.44%) |
Dec 23, 2015 | 18.95 | 18.94 | 18.94 | 18.94 | 325 | -0.27(-1.39%) |
Dec 21, 2015 | 19.21 | 19.21 | 19.21 | 19.21 | 108 | -0.07(-0.38%) |
Dec 18, 2015 | 19.12 | 19.29 | 19.12 | 19.28 | 1,847 | +0.07(+0.38%) |
Dec 17, 2015 | 19.14 | 19.22 | 19.14 | 19.21 | 14,212 | +0.19(+1.02%) |
Dec 16, 2015 | 19.06 | 19.09 | 19.01 | 19.01 | 330 | -0.10(-0.53%) |
Dec 15, 2015 | 19.11 | 19.11 | 19.11 | 19.11 | 322 | -0.07(-0.38%) |
Dec 14, 2015 | 19.19 | 19.26 | 19.19 | 19.19 | 4,104 | +0.10(+0.50%) |
Dec 11, 2015 | 19.05 | 19.09 | 19.05 | 19.09 | 309 | +0.30(+1.58%) |
Dec 10, 2015 | 18.79 | 18.79 | 18.78 | 18.79 | 2,235 | -0.12(-0.62%) |
Dec 09, 2015 | 18.94 | 18.94 | 18.91 | 18.91 | 1,140 | -0.04(-0.19%) |
Dec 08, 2015 | 18.69 | 18.96 | 18.68 | 18.95 | 28,813 | +0.40(+2.13%) |
Dec 04, 2015 | 18.54 | 18.55 | 18.55 | 18.55 | 2,064 | +0.10(+0.52%) |
Dec 03, 2015 | 18.46 | 18.46 | 18.46 | 18.46 | 345 | +0.05(+0.28%) |
Dec 02, 2015 | 18.47 | 18.47 | 18.41 | 18.41 | 544 | -0.05(-0.25%) |
Dec 01, 2015 | 18.39 | 18.45 | 18.39 | 18.45 | 1,186 | +0.04(+0.20%) |
Nov 30, 2015 | 18.41 | 18.42 | 18.41 | 18.41 | 359 | +0.00(+0.00%) |
Nov 25, 2015 | 18.41 | 18.41 | 18.41 | 18.41 | 1,955 | -0.04(-0.20%) |
Nov 24, 2015 | 18.47 | 18.48 | 18.45 | 18.45 | 441 | -0.08(-0.45%) |
Nov 23, 2015 | 18.45 | 18.53 | 18.42 | 18.53 | 17,306 | +0.10(+0.55%) |
Nov 20, 2015 | 18.38 | 18.43 | 18.38 | 18.43 | 1,106 | +0.06(+0.30%) |
Nov 19, 2015 | 18.43 | 18.43 | 18.38 | 18.38 | 7,986 | +0.01(+0.03%) |
Nov 18, 2015 | 18.37 | 18.37 | 18.37 | 18.37 | 325 | -0.01(-0.03%) |
Nov 17, 2015 | 18.38 | 18.38 | 18.38 | 18.38 | 11,286 | -0.08(-0.46%) |
Nov 16, 2015 | 18.48 | 18.51 | 18.45 | 18.46 | 8,212 | +0.08(+0.46%) |
Nov 12, 2015 | 18.10 | 18.38 | 18.38 | 18.38 | 2,933 | +0.30(+1.68%) |
Nov 09, 2015 | 17.86 | 18.07 | 18.07 | 18.07 | 5,650 | +0.02(+0.10%) |
Nov 06, 2015 | 18.10 | 18.11 | 17.96 | 18.06 | 15,141 | -0.20(-1.08%) |
Nov 05, 2015 | 18.25 | 18.25 | 18.25 | 18.25 | 327 | -0.14(-0.78%) |
Nov 04, 2015 | 18.35 | 18.40 | 18.33 | 18.40 | 10,065 | +0.07(+0.40%) |
Nov 03, 2015 | 18.37 | 18.43 | 17.92 | 18.32 | 2,592,082 | -0.07(-0.37%) |