Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 20.71 | 20.88 | 20.52 | 20.88 | 136,957 | -1.23(-5.58%) |
Jan 28, 2016 | 21.78 | 22.14 | 21.64 | 22.11 | 86,043 | +0.41(+1.89%) |
Jan 27, 2016 | 21.48 | 21.90 | 21.48 | 21.70 | 39,439 | +0.26(+1.24%) |
Jan 26, 2016 | 21.23 | 21.49 | 21.23 | 21.44 | 70,358 | +0.22(+1.04%) |
Jan 25, 2016 | 21.37 | 21.37 | 21.09 | 21.22 | 165,690 | +0.03(+0.14%) |
Jan 22, 2016 | 21.11 | 21.27 | 21.07 | 21.19 | 110,892 | +0.25(+1.19%) |
Jan 21, 2016 | 20.09 | 20.97 | 19.99 | 20.94 | 102,667 | +0.82(+4.08%) |
Jan 20, 2016 | 20.09 | 20.13 | 19.68 | 20.12 | 219,339 | -0.45(-2.19%) |
Jan 19, 2016 | 20.49 | 20.61 | 20.41 | 20.57 | 188,142 | +0.08(+0.39%) |
Jan 15, 2016 | 20.49 | 20.49 | 20.49 | 0 | -0.12(-0.58%) | |
Jan 14, 2016 | 20.41 | 20.73 | 20.27 | 20.61 | 152,842 | +0.16(+0.78%) |
Jan 13, 2016 | 20.83 | 20.87 | 20.32 | 20.45 | 94,973 | -0.33(-1.59%) |
Jan 12, 2016 | 20.75 | 20.84 | 20.64 | 20.78 | 115,744 | +0.24(+1.17%) |
Jan 11, 2016 | 20.53 | 20.56 | 20.34 | 20.54 | 227,161 | +0.19(+0.93%) |
Jan 08, 2016 | 20.58 | 20.59 | 20.35 | 20.35 | 109,655 | -0.15(-0.73%) |
Jan 07, 2016 | 20.45 | 20.70 | 20.43 | 20.50 | 174,040 | +0.04(+0.17%) |
Jan 06, 2016 | 20.30 | 20.48 | 20.30 | 20.46 | 102,448 | -0.35(-1.68%) |
Jan 05, 2016 | 20.74 | 20.85 | 20.41 | 20.82 | 96,815 | -0.11(-0.55%) |
Jan 04, 2016 | 20.86 | 20.93 | 20.51 | 20.93 | 274,393 | -0.42(-1.97%) |
Dec 31, 2015 | 21.35 | 21.35 | 21.35 | 0 | -0.16(-0.74%) | |
Dec 30, 2015 | 21.51 | 21.68 | 21.43 | 21.51 | 133,111 | +0.09(+0.42%) |
Dec 29, 2015 | 21.45 | 21.48 | 21.36 | 21.42 | 132,428 | -0.07(-0.33%) |
Dec 28, 2015 | 21.49 | 21.55 | 21.34 | 21.49 | 157,998 | +0.03(+0.14%) |
Dec 24, 2015 | 21.46 | 21.46 | 21.46 | 0 | +0.07(+0.33%) | |
Dec 23, 2015 | 21.18 | 21.40 | 21.17 | 21.39 | 331,356 | +0.48(+2.30%) |
Dec 22, 2015 | 20.83 | 20.95 | 20.76 | 20.91 | 170,109 | +0.14(+0.67%) |
Dec 21, 2015 | 20.95 | 20.95 | 20.67 | 20.77 | 201,860 | +0.09(+0.46%) |
Dec 18, 2015 | 20.89 | 20.91 | 20.61 | 20.68 | 138,706 | -0.22(-1.08%) |
Dec 17, 2015 | 20.99 | 21.03 | 20.90 | 20.90 | 141,774 | -0.30(-1.42%) |
Dec 16, 2015 | 21.01 | 21.36 | 20.97 | 21.20 | 122,308 | +0.38(+1.83%) |
Dec 15, 2015 | 20.91 | 20.96 | 20.80 | 20.82 | 191,073 | -0.10(-0.48%) |
Dec 14, 2015 | 20.87 | 20.95 | 20.72 | 20.92 | 184,121 | +0.19(+0.92%) |
Dec 11, 2015 | 20.92 | 20.97 | 20.73 | 20.73 | 112,169 | -0.19(-0.91%) |
Dec 10, 2015 | 21.07 | 21.07 | 20.88 | 20.92 | 119,553 | -0.09(-0.43%) |
Dec 09, 2015 | 21.09 | 21.28 | 20.87 | 21.01 | 209,233 | +0.03(+0.14%) |
Dec 08, 2015 | 21.11 | 21.20 | 20.95 | 20.98 | 168,733 | -0.32(-1.53%) |
Dec 07, 2015 | 21.41 | 21.42 | 21.25 | 21.30 | 166,304 | -0.09(-0.44%) |
Dec 04, 2015 | 21.32 | 21.49 | 21.26 | 21.40 | 156,297 | +0.05(+0.23%) |
Dec 03, 2015 | 21.46 | 21.53 | 21.23 | 21.35 | 118,196 | +0.23(+1.09%) |
Dec 02, 2015 | 21.33 | 21.39 | 21.12 | 21.12 | 172,033 | -0.04(-0.19%) |
Dec 01, 2015 | 21.16 | 21.18 | 21.08 | 21.16 | 136,379 | +0.26(+1.24%) |
Nov 30, 2015 | 21.12 | 21.14 | 20.87 | 20.90 | 117,243 | -0.28(-1.32%) |
Nov 27, 2015 | 21.16 | 21.25 | 21.10 | 21.18 | 40,897 | -0.11(-0.49%) |
Nov 25, 2015 | 21.29 | 21.29 | 21.29 | 0 | +0.13(+0.61%) | |
Nov 24, 2015 | 21.04 | 21.29 | 21.01 | 21.16 | 133,270 | -0.09(-0.45%) |
Nov 23, 2015 | 21.39 | 21.17 | 21.25 | 112,732 | -0.39(-1.80%) | |
Nov 20, 2015 | 21.63 | 21.66 | 21.54 | 21.64 | 66,882 | -0.07(-0.32%) |
Nov 19, 2015 | 21.74 | 21.79 | 21.64 | 21.71 | 75,679 | +0.15(+0.70%) |
Nov 18, 2015 | 21.47 | 21.59 | 21.36 | 21.56 | 161,995 | +0.18(+0.84%) |
Nov 17, 2015 | 21.44 | 21.56 | 21.36 | 21.38 | 101,736 | +0.23(+1.09%) |
Nov 16, 2015 | 21.00 | 21.38 | 20.97 | 21.15 | 149,018 | -0.20(-0.91%) |
Nov 13, 2015 | 21.38 | 21.43 | 21.29 | 21.34 | 136,110 | -0.19(-0.86%) |
Nov 12, 2015 | 21.73 | 21.86 | 21.53 | 21.53 | 122,750 | -0.24(-1.10%) |
Nov 11, 2015 | 21.65 | 21.87 | 21.56 | 21.77 | 336,119 | -0.08(-0.37%) |
Nov 10, 2015 | 22.92 | 23.20 | 21.76 | 21.85 | 110,944 | -1.42(-6.10%) |
Nov 09, 2015 | 23.36 | 23.36 | 23.16 | 23.27 | 107,958 | -0.25(-1.04%) |
Nov 06, 2015 | 23.43 | 23.52 | 23.38 | 23.52 | 138,803 | -0.04(-0.15%) |
Nov 05, 2015 | 23.69 | 23.73 | 23.52 | 23.55 | 107,755 | +0.03(+0.13%) |
Nov 04, 2015 | 23.78 | 23.78 | 23.45 | 23.52 | 65,790 | -0.37(-1.55%) |
Nov 03, 2015 | 23.83 | 23.96 | 23.79 | 23.89 | 97,752 | -0.27(-1.12%) |