Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 21.98 | 22.31 | 21.86 | 22.31 | 87,164 | +0.92(+4.30%) |
Jan 28, 2016 | 21.44 | 21.59 | 21.18 | 21.39 | 70,285 | +0.12(+0.56%) |
Jan 27, 2016 | 21.26 | 21.53 | 21.11 | 21.27 | 40,406 | -0.22(-1.02%) |
Jan 26, 2016 | 21.21 | 21.49 | 21.21 | 21.49 | 40,405 | +0.25(+1.18%) |
Jan 25, 2016 | 21.50 | 21.60 | 21.23 | 21.24 | 73,718 | -0.14(-0.65%) |
Jan 22, 2016 | 21.39 | 20.98 | 21.38 | 332,575 | +0.93(+4.55%) | |
Jan 21, 2016 | 20.44 | 20.55 | 20.19 | 20.45 | 145,813 | -0.45(-2.15%) |
Jan 20, 2016 | 21.00 | 21.09 | 20.62 | 20.90 | 112,337 | -0.71(-3.29%) |
Jan 19, 2016 | 21.71 | 21.89 | 21.42 | 21.61 | 81,397 | +0.27(+1.29%) |
Jan 15, 2016 | 21.34 | 21.34 | 21.34 | 0 | -0.32(-1.50%) | |
Jan 14, 2016 | 21.50 | 21.77 | 21.41 | 21.66 | 57,992 | +0.54(+2.56%) |
Jan 13, 2016 | 21.52 | 21.65 | 21.02 | 21.12 | 490,100 | -0.36(-1.68%) |
Jan 12, 2016 | 21.40 | 21.62 | 21.31 | 21.48 | 64,065 | -0.12(-0.56%) |
Jan 11, 2016 | 21.64 | 21.66 | 21.34 | 21.60 | 98,684 | +0.03(+0.14%) |
Jan 08, 2016 | 21.69 | 22.03 | 21.51 | 21.57 | 69,121 | -1.06(-4.68%) |
Jan 07, 2016 | 22.35 | 22.63 | 22.15 | 22.63 | 49,938 | +0.24(+1.07%) |
Jan 06, 2016 | 22.36 | 22.52 | 22.21 | 22.39 | 66,039 | -0.28(-1.24%) |
Jan 05, 2016 | 22.61 | 22.75 | 22.48 | 22.67 | 52,604 | -0.11(-0.50%) |
Jan 04, 2016 | 22.23 | 22.81 | 22.23 | 22.79 | 385,825 | -0.07(-0.28%) |
Dec 31, 2015 | 22.85 | 22.85 | 22.85 | 0 | -0.04(-0.20%) | |
Dec 30, 2015 | 22.84 | 23.13 | 22.83 | 22.89 | 29,488 | -0.25(-1.06%) |
Dec 29, 2015 | 22.88 | 23.17 | 22.88 | 23.14 | 52,473 | +0.66(+2.94%) |
Dec 28, 2015 | 22.48 | 22.59 | 22.29 | 22.48 | 53,594 | +0.00(+0.00%) |
Dec 24, 2015 | 22.48 | 22.48 | 22.48 | 0 | -0.21(-0.93%) | |
Dec 23, 2015 | 22.54 | 22.76 | 22.54 | 22.69 | 73,297 | +0.29(+1.29%) |
Dec 22, 2015 | 22.37 | 22.49 | 22.19 | 22.40 | 61,344 | -0.08(-0.36%) |
Dec 21, 2015 | 22.41 | 22.48 | 22.28 | 22.48 | 98,951 | +0.27(+1.19%) |
Dec 18, 2015 | 22.15 | 22.37 | 22.15 | 22.21 | 73,860 | -0.30(-1.31%) |
Dec 17, 2015 | 22.70 | 22.84 | 22.51 | 22.51 | 156,464 | -0.04(-0.19%) |
Dec 16, 2015 | 22.64 | 22.68 | 22.39 | 22.55 | 49,379 | +0.60(+2.75%) |
Dec 15, 2015 | 22.00 | 22.16 | 21.93 | 21.95 | 92,252 | -0.52(-2.31%) |
Dec 14, 2015 | 22.74 | 22.74 | 22.38 | 22.47 | 56,017 | +0.49(+2.25%) |
Dec 11, 2015 | 22.14 | 22.21 | 21.92 | 21.98 | 30,297 | -0.16(-0.75%) |
Dec 10, 2015 | 21.99 | 22.22 | 21.99 | 22.14 | 44,140 | +0.15(+0.68%) |
Dec 09, 2015 | 22.31 | 22.31 | 21.94 | 21.99 | 68,971 | -0.29(-1.30%) |
Dec 08, 2015 | 22.20 | 22.34 | 22.20 | 22.28 | 60,983 | -0.25(-1.11%) |
Dec 07, 2015 | 22.57 | 22.57 | 22.41 | 22.53 | 111,715 | +0.23(+1.03%) |
Dec 04, 2015 | 22.01 | 22.30 | 21.90 | 22.30 | 39,770 | -0.01(-0.04%) |
Dec 03, 2015 | 22.45 | 22.51 | 22.10 | 22.31 | 46,850 | -0.17(-0.76%) |
Dec 02, 2015 | 22.71 | 22.90 | 22.40 | 22.48 | 164,958 | -0.41(-1.79%) |
Dec 01, 2015 | 22.86 | 23.00 | 22.67 | 22.89 | 24,457 | +0.46(+2.05%) |
Nov 30, 2015 | 22.30 | 22.60 | 22.30 | 22.43 | 37,387 | -0.81(-3.49%) |
Nov 27, 2015 | 23.08 | 23.42 | 23.08 | 23.24 | 36,667 | -0.27(-1.15%) |
Nov 25, 2015 | 23.51 | 23.51 | 23.51 | 0 | -0.23(-0.97%) | |
Nov 24, 2015 | 23.71 | 23.80 | 23.60 | 23.74 | 438,612 | +0.12(+0.51%) |
Nov 23, 2015 | 23.66 | 23.62 | 35,087 | -0.02(-0.08%) | ||
Nov 20, 2015 | 23.66 | 23.74 | 23.64 | 23.64 | 41,767 | +0.08(+0.34%) |
Nov 19, 2015 | 23.56 | 23.61 | 23.50 | 23.56 | 40,732 | -0.03(-0.13%) |
Nov 18, 2015 | 23.34 | 23.63 | 23.34 | 23.59 | 64,925 | +0.09(+0.36%) |
Nov 17, 2015 | 23.45 | 23.55 | 23.38 | 23.50 | 29,854 | +0.12(+0.53%) |
Nov 16, 2015 | 23.29 | 23.42 | 23.21 | 23.38 | 72,920 | +0.01(+0.04%) |
Nov 13, 2015 | 23.55 | 23.55 | 23.31 | 23.37 | 35,939 | +0.02(+0.09%) |
Nov 12, 2015 | 23.31 | 23.47 | 23.19 | 23.35 | 50,694 | -0.17(-0.72%) |
Nov 11, 2015 | 23.78 | 23.78 | 23.47 | 23.52 | 39,566 | +0.37(+1.60%) |
Nov 10, 2015 | 23.15 | 23.20 | 23.04 | 23.15 | 61,132 | +0.11(+0.48%) |
Nov 09, 2015 | 23.35 | 23.35 | 22.94 | 23.04 | 77,447 | -0.23(-1.01%) |
Nov 06, 2015 | 23.39 | 23.39 | 23.24 | 23.27 | 72,839 | -0.11(-0.45%) |
Nov 05, 2015 | 23.59 | 23.63 | 23.28 | 23.38 | 83,384 | +0.01(+0.04%) |
Nov 04, 2015 | 23.45 | 23.46 | 23.25 | 23.37 | 79,548 | +0.27(+1.17%) |
Nov 03, 2015 | 23.20 | 23.20 | 23.00 | 23.10 | 212,628 | -0.00(-0.02%) |