Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 22.21 | 22.57 | 22.21 | 22.57 | 108,590 | +0.46(+2.10%) |
Jan 28, 2016 | 21.77 | 22.21 | 21.68 | 22.11 | 114,845 | +0.36(+1.64%) |
Jan 27, 2016 | 21.68 | 21.88 | 21.57 | 21.75 | 57,841 | +0.05(+0.25%) |
Jan 26, 2016 | 21.59 | 21.86 | 21.59 | 21.70 | 51,449 | +0.21(+0.97%) |
Jan 25, 2016 | 21.75 | 21.75 | 21.44 | 21.49 | 39,438 | -0.26(-1.18%) |
Jan 22, 2016 | 21.46 | 21.74 | 21.39 | 21.74 | 115,895 | +0.43(+2.00%) |
Jan 21, 2016 | 21.37 | 21.43 | 21.19 | 21.32 | 134,624 | -0.02(-0.11%) |
Jan 20, 2016 | 21.70 | 21.71 | 21.01 | 21.34 | 151,947 | -0.46(-2.13%) |
Jan 19, 2016 | 21.63 | 21.85 | 21.56 | 21.80 | 102,063 | +0.33(+1.51%) |
Jan 15, 2016 | 21.50 | 21.48 | 21.48 | 21.48 | 98,799 | -0.26(-1.21%) |
Jan 14, 2016 | 21.39 | 21.85 | 21.37 | 21.74 | 955,799 | +0.37(+1.74%) |
Jan 13, 2016 | 21.45 | 21.56 | 21.36 | 21.37 | 342,288 | -0.03(-0.14%) |
Jan 12, 2016 | 21.61 | 21.61 | 21.28 | 21.40 | 259,974 | -0.15(-0.72%) |
Jan 11, 2016 | 21.47 | 21.62 | 21.46 | 21.56 | 53,251 | +0.12(+0.58%) |
Jan 08, 2016 | 21.47 | 21.59 | 21.40 | 21.43 | 41,526 | +0.02(+0.07%) |
Jan 07, 2016 | 21.38 | 21.54 | 21.34 | 21.42 | 34,541 | -0.16(-0.75%) |
Jan 06, 2016 | 21.51 | 21.66 | 21.45 | 21.58 | 27,359 | -0.08(-0.39%) |
Jan 05, 2016 | 21.49 | 21.66 | 21.22 | 21.66 | 31,447 | +0.20(+0.94%) |
Jan 04, 2016 | 21.40 | 21.46 | 21.29 | 21.46 | 28,189 | -0.13(-0.62%) |
Dec 31, 2015 | 21.77 | 21.60 | 21.60 | 21.60 | 80,331 | -0.22(-0.99%) |
Dec 30, 2015 | 21.80 | 21.87 | 21.77 | 21.81 | 53,803 | -0.02(-0.07%) |
Dec 29, 2015 | 21.78 | 21.89 | 21.78 | 21.83 | 53,176 | +0.14(+0.64%) |
Dec 28, 2015 | 21.59 | 21.72 | 21.52 | 21.69 | 49,013 | +0.02(+0.11%) |
Dec 24, 2015 | 21.63 | 21.66 | 21.66 | 21.66 | 29,962 | +0.01(+0.04%) |
Dec 23, 2015 | 21.38 | 21.70 | 21.38 | 21.66 | 57,578 | +0.36(+1.67%) |
Dec 22, 2015 | 21.20 | 21.35 | 21.00 | 21.30 | 127,630 | +0.17(+0.81%) |
Dec 21, 2015 | 21.19 | 21.25 | 21.03 | 21.13 | 54,162 | -0.01(-0.03%) |
Dec 18, 2015 | 21.30 | 21.35 | 20.97 | 21.14 | 149,727 | -0.22(-1.01%) |
Dec 17, 2015 | 21.35 | 21.48 | 21.24 | 21.35 | 40,478 | +0.03(+0.14%) |
Dec 16, 2015 | 20.83 | 21.34 | 20.83 | 21.32 | 85,541 | +0.54(+2.62%) |
Dec 15, 2015 | 20.63 | 20.88 | 20.63 | 20.78 | 35,552 | +0.20(+0.97%) |
Dec 14, 2015 | 20.55 | 20.59 | 20.40 | 20.58 | 52,944 | +0.08(+0.37%) |
Dec 11, 2015 | 20.52 | 20.66 | 20.39 | 20.50 | 37,245 | -0.10(-0.48%) |
Dec 10, 2015 | 20.90 | 20.90 | 20.58 | 20.60 | 55,573 | -0.32(-1.53%) |
Dec 09, 2015 | 20.85 | 21.14 | 20.79 | 20.92 | 30,817 | +0.00(+0.02%) |
Dec 08, 2015 | 20.88 | 20.93 | 20.75 | 20.92 | 26,566 | -0.02(-0.11%) |
Dec 07, 2015 | 20.83 | 20.94 | 20.75 | 20.94 | 37,340 | +0.05(+0.26%) |
Dec 04, 2015 | 20.67 | 20.88 | 20.67 | 20.88 | 51,612 | +0.26(+1.26%) |
Dec 03, 2015 | 20.79 | 20.79 | 20.59 | 20.62 | 68,146 | -0.19(-0.89%) |
Dec 02, 2015 | 21.20 | 21.20 | 20.80 | 20.81 | 47,324 | -0.45(-2.12%) |
Dec 01, 2015 | 21.18 | 21.30 | 21.08 | 21.26 | 120,088 | +0.15(+0.73%) |
Nov 30, 2015 | 21.05 | 21.24 | 21.05 | 21.11 | 1,068,086 | +0.05(+0.26%) |
Nov 27, 2015 | 21.03 | 21.12 | 21.02 | 21.05 | 26,735 | +0.02(+0.11%) |
Nov 25, 2015 | 21.08 | 21.03 | 21.03 | 21.03 | 16,552 | -0.08(-0.39%) |
Nov 24, 2015 | 21.07 | 21.15 | 20.95 | 21.11 | 26,843 | -0.00(-0.01%) |
Nov 23, 2015 | 21.28 | 21.31 | 21.10 | 21.11 | 149,611 | -0.18(-0.83%) |
Nov 20, 2015 | 21.27 | 21.42 | 21.21 | 21.29 | 64,266 | +0.10(+0.47%) |
Nov 19, 2015 | 21.00 | 21.23 | 21.00 | 21.19 | 30,770 | +0.19(+0.91%) |
Nov 18, 2015 | 20.88 | 21.00 | 20.70 | 21.00 | 125,860 | +0.15(+0.74%) |
Nov 17, 2015 | 21.19 | 21.24 | 20.78 | 20.85 | 253,382 | -0.34(-1.59%) |
Nov 16, 2015 | 20.85 | 21.18 | 20.85 | 21.18 | 435,842 | +0.33(+1.58%) |
Nov 13, 2015 | 20.96 | 21.11 | 20.81 | 20.85 | 317,755 | -0.08(-0.40%) |
Nov 12, 2015 | 21.15 | 21.30 | 20.93 | 20.94 | 76,018 | -0.26(-1.23%) |
Nov 11, 2015 | 21.05 | 21.21 | 21.05 | 21.20 | 44,607 | +0.18(+0.84%) |
Nov 10, 2015 | 20.85 | 21.08 | 20.85 | 21.02 | 55,381 | +0.18(+0.85%) |
Nov 09, 2015 | 20.69 | 20.92 | 20.68 | 20.85 | 285,148 | +0.08(+0.37%) |
Nov 06, 2015 | 21.29 | 21.32 | 20.62 | 20.77 | 203,045 | -0.80(-3.73%) |
Nov 05, 2015 | 21.76 | 21.76 | 21.57 | 21.57 | 22,731 | -0.16(-0.75%) |
Nov 04, 2015 | 21.69 | 21.81 | 21.67 | 21.74 | 41,492 | +0.11(+0.50%) |
Nov 03, 2015 | 21.54 | 21.64 | 21.46 | 21.63 | 350,903 | +0.04(+0.18%) |