Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 20.49 | 20.65 | 20.47 | 20.56 | 31,823 | +0.08(+0.41%) |
Jan 28, 2016 | 20.46 | 20.48 | 20.44 | 20.48 | 19,852 | +0.03(+0.16%) |
Jan 27, 2016 | 20.42 | 20.46 | 20.37 | 20.44 | 7,873 | -0.01(-0.04%) |
Jan 26, 2016 | 20.42 | 20.47 | 20.39 | 20.45 | 19,189 | +0.05(+0.25%) |
Jan 25, 2016 | 20.42 | 20.45 | 20.38 | 20.40 | 21,699 | +0.01(+0.04%) |
Jan 22, 2016 | 20.41 | 20.42 | 20.37 | 20.39 | 22,659 | -0.05(-0.27%) |
Jan 21, 2016 | 20.50 | 20.50 | 20.42 | 20.45 | 18,495 | -0.08(-0.39%) |
Jan 20, 2016 | 20.55 | 20.59 | 20.52 | 20.53 | 33,970 | +0.01(+0.04%) |
Jan 19, 2016 | 20.40 | 20.57 | 20.40 | 20.52 | 24,322 | -0.02(-0.08%) |
Jan 15, 2016 | 20.58 | 20.53 | 20.53 | 20.53 | 44,011 | -0.08(-0.37%) |
Jan 14, 2016 | 20.61 | 20.61 | 20.55 | 20.61 | 10,585 | +0.00(+0.00%) |
Jan 13, 2016 | 20.57 | 20.62 | 20.56 | 20.61 | 17,121 | +0.00(+0.00%) |
Jan 12, 2016 | 20.59 | 20.64 | 20.57 | 20.61 | 37,199 | +0.03(+0.15%) |
Jan 11, 2016 | 20.58 | 20.59 | 20.56 | 20.58 | 10,613 | -0.01(-0.07%) |
Jan 08, 2016 | 20.56 | 20.59 | 20.50 | 20.59 | 12,037 | +0.07(+0.34%) |
Jan 07, 2016 | 20.53 | 20.53 | 20.48 | 20.52 | 7,480 | +0.06(+0.31%) |
Jan 06, 2016 | 20.51 | 20.51 | 20.46 | 20.46 | 183,858 | +0.01(+0.05%) |
Jan 05, 2016 | 20.46 | 20.47 | 20.42 | 20.45 | 11,722 | -0.01(-0.06%) |
Jan 04, 2016 | 20.37 | 20.48 | 20.36 | 20.46 | 8,707 | -0.05(-0.23%) |
Dec 31, 2015 | 20.43 | 20.51 | 20.51 | 20.51 | 23,251 | +0.12(+0.58%) |
Dec 30, 2015 | 20.36 | 20.45 | 20.36 | 20.39 | 9,519 | -0.07(-0.33%) |
Dec 29, 2015 | 20.37 | 20.46 | 20.37 | 20.46 | 34,048 | +0.03(+0.16%) |
Dec 28, 2015 | 20.43 | 20.43 | 20.43 | 20.43 | 1,696 | -0.03(-0.12%) |
Dec 24, 2015 | 20.43 | 20.45 | 20.45 | 20.45 | 6,168 | +0.06(+0.29%) |
Dec 23, 2015 | 20.42 | 20.42 | 20.37 | 20.39 | 12,051 | -0.03(-0.16%) |
Dec 22, 2015 | 20.42 | 20.43 | 20.40 | 20.43 | 27,287 | -0.03(-0.16%) |
Dec 21, 2015 | 20.44 | 20.48 | 20.43 | 20.46 | 7,239 | -0.02(-0.08%) |
Dec 18, 2015 | 20.34 | 20.49 | 20.34 | 20.48 | 19,047 | +0.06(+0.31%) |
Dec 17, 2015 | 20.43 | 20.46 | 20.39 | 20.41 | 36,544 | +0.07(+0.35%) |
Dec 16, 2015 | 20.35 | 20.43 | 20.33 | 20.34 | 13,712 | -0.05(-0.27%) |
Dec 15, 2015 | 20.37 | 20.43 | 20.35 | 20.40 | 10,070 | -0.06(-0.31%) |
Dec 14, 2015 | 20.52 | 20.53 | 20.40 | 20.46 | 452,824 | -0.08(-0.41%) |
Dec 11, 2015 | 20.65 | 20.65 | 20.54 | 20.54 | 8,828 | +0.04(+0.20%) |
Dec 10, 2015 | 20.61 | 20.61 | 20.50 | 20.50 | 5,036 | -0.04(-0.20%) |
Dec 09, 2015 | 20.51 | 20.58 | 20.48 | 20.54 | 2,066 | -0.02(-0.08%) |
Dec 08, 2015 | 20.58 | 20.58 | 20.53 | 20.56 | 179,441 | -0.03(-0.17%) |
Dec 07, 2015 | 20.54 | 20.67 | 20.53 | 20.59 | 20,577 | +0.11(+0.53%) |
Dec 04, 2015 | 20.48 | 20.48 | 20.48 | 20.48 | 1,728 | -0.01(-0.04%) |
Dec 03, 2015 | 20.51 | 20.51 | 20.47 | 20.49 | 5,405 | -0.24(-1.18%) |
Dec 02, 2015 | 20.64 | 20.83 | 20.61 | 20.74 | 29,849 | -0.04(-0.20%) |
Dec 01, 2015 | 20.62 | 20.78 | 20.62 | 20.78 | 1,120 | +0.06(+0.31%) |
Nov 30, 2015 | 20.61 | 20.84 | 20.61 | 20.71 | 6,244 | -0.21(-0.98%) |
Nov 27, 2015 | 20.56 | 20.92 | 20.56 | 20.92 | 11,715 | +0.24(+1.14%) |
Nov 25, 2015 | 20.64 | 20.68 | 20.68 | 20.68 | 2,978 | +0.00(+0.00%) |
Nov 24, 2015 | 20.56 | 20.71 | 20.56 | 20.68 | 13,629 | +0.09(+0.43%) |
Nov 23, 2015 | 20.57 | 20.76 | 20.57 | 20.60 | 7,359 | +0.03(+0.14%) |
Nov 20, 2015 | 20.57 | 20.57 | 20.53 | 20.57 | 12,092 | -0.01(-0.04%) |
Nov 19, 2015 | 20.53 | 20.58 | 20.53 | 20.58 | 13,652 | -0.03(-0.12%) |
Nov 18, 2015 | 20.51 | 20.60 | 20.48 | 20.60 | 13,360 | -0.02(-0.10%) |
Nov 17, 2015 | 20.49 | 20.73 | 20.49 | 20.62 | 42,930 | +0.01(+0.03%) |
Nov 16, 2015 | 20.53 | 20.62 | 20.52 | 20.62 | 7,067 | +0.04(+0.19%) |
Nov 13, 2015 | 20.49 | 20.58 | 20.49 | 20.58 | 4,164 | +0.11(+0.53%) |
Nov 12, 2015 | 20.49 | 20.52 | 20.38 | 20.47 | 12,823 | -0.05(-0.24%) |
Nov 11, 2015 | 20.48 | 20.52 | 20.48 | 20.52 | 4,382 | +0.04(+0.20%) |
Nov 10, 2015 | 20.41 | 20.52 | 20.41 | 20.47 | 9,968 | +0.08(+0.41%) |
Nov 09, 2015 | 20.38 | 20.41 | 20.37 | 20.39 | 15,329 | -0.03(-0.12%) |
Nov 06, 2015 | 20.37 | 20.46 | 20.37 | 20.42 | 3,292 | -0.10(-0.49%) |
Nov 05, 2015 | 20.52 | 20.52 | 20.52 | 20.52 | 751 | -0.03(-0.16%) |
Nov 04, 2015 | 20.50 | 20.55 | 20.48 | 20.55 | 6,191 | +0.01(+0.04%) |
Nov 03, 2015 | 20.51 | 20.56 | 20.51 | 20.54 | 5,595 | -0.03(-0.12%) |