Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 19.51 | 20.24 | 19.51 | 20.20 | 2,119 | +0.92(+4.76%) |
Jan 28, 2016 | 19.35 | 19.72 | 19.28 | 19.28 | 2,490 | -0.13(-0.66%) |
Jan 27, 2016 | 19.44 | 19.44 | 19.39 | 19.41 | 866 | -0.50(-2.52%) |
Jan 26, 2016 | 19.91 | 19.91 | 19.91 | 19.91 | 559 | +0.10(+0.51%) |
Jan 25, 2016 | 19.81 | 19.81 | 19.81 | 19.81 | 836 | -0.43(-2.12%) |
Jan 22, 2016 | 19.95 | 20.24 | 19.95 | 20.24 | 429 | +0.64(+3.24%) |
Jan 21, 2016 | 19.64 | 19.64 | 19.60 | 19.60 | 380 | -0.25(-1.24%) |
Jan 20, 2016 | 19.30 | 19.86 | 19.30 | 19.85 | 1,140 | -0.37(-1.83%) |
Jan 19, 2016 | 20.42 | 20.42 | 19.74 | 20.22 | 2,818 | +0.82(+4.23%) |
Jan 15, 2016 | 19.76 | 19.40 | 19.40 | 19.40 | 3,500 | -1.08(-5.27%) |
Jan 14, 2016 | 20.34 | 20.49 | 20.28 | 20.48 | 11,152 | +0.70(+3.54%) |
Jan 13, 2016 | 20.37 | 20.48 | 19.78 | 19.78 | 3,065 | -0.67(-3.28%) |
Jan 12, 2016 | 20.27 | 20.60 | 20.27 | 20.45 | 1,322 | +0.22(+1.09%) |
Jan 11, 2016 | 21.11 | 21.11 | 20.22 | 20.23 | 4,066 | -1.09(-5.13%) |
Jan 08, 2016 | 21.11 | 21.49 | 21.02 | 21.32 | 7,272 | +0.32(+1.54%) |
Jan 07, 2016 | 20.88 | 21.50 | 20.85 | 21.00 | 11,308 | -0.82(-3.78%) |
Jan 06, 2016 | 21.92 | 21.92 | 21.73 | 21.82 | 6,583 | -0.32(-1.47%) |
Jan 05, 2016 | 22.00 | 22.29 | 21.79 | 22.15 | 9,273 | +0.15(+0.68%) |
Jan 04, 2016 | 23.00 | 23.00 | 21.55 | 22.00 | 8,595 | -0.97(-4.22%) |
Dec 31, 2015 | 22.52 | 22.97 | 22.97 | 22.97 | 2,500 | +0.40(+1.77%) |
Dec 30, 2015 | 22.86 | 22.86 | 22.57 | 22.57 | 449 | -0.29(-1.27%) |
Dec 29, 2015 | 22.86 | 22.86 | 22.85 | 22.86 | 1,028 | -0.08(-0.35%) |
Dec 28, 2015 | 23.00 | 23.53 | 22.94 | 22.94 | 1,616 | -0.54(-2.28%) |
Dec 24, 2015 | 23.00 | 23.48 | 23.48 | 23.48 | 400 | +0.17(+0.74%) |
Dec 23, 2015 | 23.53 | 23.55 | 23.30 | 23.30 | 343 | +0.23(+1.01%) |
Dec 22, 2015 | 23.43 | 23.45 | 22.94 | 23.07 | 1,303 | +0.10(+0.44%) |
Dec 21, 2015 | 22.16 | 23.48 | 22.15 | 22.97 | 3,714 | -0.16(-0.69%) |
Dec 18, 2015 | 23.01 | 23.36 | 22.96 | 23.13 | 5,671 | +0.26(+1.14%) |
Dec 17, 2015 | 23.00 | 23.04 | 22.70 | 22.87 | 2,076 | -0.12(-0.52%) |
Dec 16, 2015 | 22.69 | 22.99 | 22.69 | 22.99 | 2,353 | +0.29(+1.28%) |
Dec 15, 2015 | 22.19 | 23.00 | 22.19 | 22.70 | 3,145 | +0.38(+1.70%) |
Dec 14, 2015 | 22.32 | 22.32 | 22.32 | 22.32 | 454 | -0.17(-0.75%) |
Dec 11, 2015 | 22.43 | 22.49 | 22.00 | 22.49 | 3,650 | -0.55(-2.39%) |
Dec 10, 2015 | 22.90 | 23.04 | 22.61 | 23.04 | 1,238 | +0.02(+0.09%) |
Dec 09, 2015 | 23.39 | 23.39 | 22.88 | 23.02 | 2,492 | +0.30(+1.32%) |
Dec 08, 2015 | 23.08 | 23.08 | 22.72 | 22.72 | 258 | -0.48(-2.07%) |
Dec 07, 2015 | 23.13 | 23.32 | 23.13 | 23.20 | 1,575 | +0.09(+0.39%) |
Dec 03, 2015 | 23.29 | 23.11 | 23.11 | 23.11 | 25 | -0.37(-1.56%) |
Dec 02, 2015 | 23.30 | 23.48 | 23.30 | 23.48 | 554 | +0.38(+1.63%) |
Dec 01, 2015 | 23.43 | 23.55 | 23.10 | 23.10 | 3,369 | +0.10(+0.44%) |
Nov 30, 2015 | 22.75 | 23.00 | 22.75 | 23.00 | 4,176 | +0.25(+1.10%) |
Nov 27, 2015 | 23.19 | 23.19 | 22.65 | 22.75 | 6,600 | -0.79(-3.36%) |
Nov 25, 2015 | 23.55 | 23.54 | 23.54 | 23.54 | 400 | +0.18(+0.77%) |
Nov 24, 2015 | 23.18 | 23.45 | 23.18 | 23.36 | 1,674 | -0.18(-0.78%) |
Nov 23, 2015 | 23.35 | 23.57 | 23.35 | 23.55 | 1,161 | -0.24(-0.99%) |
Nov 20, 2015 | 22.67 | 23.97 | 22.67 | 23.78 | 5,791 | +0.62(+2.69%) |
Nov 19, 2015 | 22.80 | 23.40 | 22.80 | 23.16 | 6,787 | +0.54(+2.38%) |
Nov 18, 2015 | 22.76 | 22.80 | 22.62 | 22.62 | 839 | +0.01(+0.06%) |
Nov 17, 2015 | 22.30 | 22.75 | 21.50 | 22.61 | 3,354 | +0.86(+3.93%) |
Nov 16, 2015 | 22.00 | 22.44 | 21.51 | 21.75 | 2,246 | -0.30(-1.36%) |
Nov 13, 2015 | 22.35 | 22.35 | 22.01 | 22.05 | 2,069 | -0.35(-1.56%) |
Nov 12, 2015 | 22.48 | 22.80 | 22.40 | 22.40 | 2,368 | +0.20(+0.90%) |
Nov 11, 2015 | 22.03 | 22.20 | 22.00 | 22.20 | 1,651 | +0.09(+0.41%) |
Nov 10, 2015 | 22.20 | 22.20 | 22.11 | 22.11 | 619 | -0.20(-0.90%) |
Nov 09, 2015 | 22.38 | 22.38 | 22.31 | 22.31 | 980 | -0.04(-0.18%) |
Nov 06, 2015 | 22.40 | 22.50 | 22.35 | 22.35 | 5,948 | +0.16(+0.73%) |
Nov 05, 2015 | 22.79 | 22.80 | 22.05 | 22.19 | 25,170 | -0.32(-1.41%) |
Nov 04, 2015 | 22.73 | 22.73 | 22.51 | 22.51 | 1,016 | +0.93(+4.32%) |
Nov 03, 2015 | 20.99 | 22.74 | 20.99 | 21.58 | 2,524 | -0.39(-1.76%) |