Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 20.88 | 21.64 | 20.88 | 21.51 | 67,841 | +0.62(+2.97%) |
Jan 28, 2016 | 20.55 | 21.03 | 20.55 | 20.89 | 43,528 | +0.55(+2.72%) |
Jan 27, 2016 | 20.32 | 20.72 | 20.18 | 20.34 | 50,085 | -0.05(-0.25%) |
Jan 26, 2016 | 20.15 | 20.50 | 19.83 | 20.39 | 97,375 | +0.30(+1.48%) |
Jan 25, 2016 | 20.43 | 20.59 | 20.00 | 20.09 | 59,674 | -0.27(-1.31%) |
Jan 22, 2016 | 20.49 | 20.86 | 20.22 | 20.36 | 33,652 | +0.09(+0.43%) |
Jan 21, 2016 | 20.50 | 20.58 | 20.19 | 20.27 | 49,539 | -0.10(-0.50%) |
Jan 20, 2016 | 20.25 | 20.66 | 20.01 | 20.37 | 70,207 | +0.18(+0.89%) |
Jan 19, 2016 | 20.63 | 20.65 | 20.11 | 20.20 | 81,386 | -0.32(-1.57%) |
Jan 15, 2016 | 20.42 | 20.52 | 20.52 | 20.52 | 104,182 | -0.21(-1.01%) |
Jan 14, 2016 | 20.86 | 21.05 | 20.66 | 20.73 | 82,017 | -0.03(-0.15%) |
Jan 13, 2016 | 21.24 | 21.24 | 20.60 | 20.76 | 87,177 | -0.40(-1.91%) |
Jan 12, 2016 | 21.41 | 21.56 | 21.05 | 21.16 | 70,617 | -0.25(-1.19%) |
Jan 11, 2016 | 21.58 | 21.63 | 21.21 | 21.42 | 77,028 | -0.11(-0.50%) |
Jan 08, 2016 | 21.61 | 21.68 | 21.47 | 21.52 | 92,698 | +0.00(+0.00%) |
Jan 07, 2016 | 21.60 | 21.80 | 21.50 | 21.52 | 66,602 | -0.32(-1.44%) |
Jan 06, 2016 | 21.66 | 21.89 | 21.65 | 21.84 | 44,320 | -0.04(-0.19%) |
Jan 05, 2016 | 21.74 | 22.39 | 21.74 | 21.88 | 49,286 | -0.15(-0.69%) |
Jan 04, 2016 | 22.20 | 22.37 | 21.63 | 22.03 | 84,666 | -0.40(-1.79%) |
Dec 31, 2015 | 22.97 | 22.44 | 22.44 | 22.44 | 78,016 | -0.44(-1.91%) |
Dec 30, 2015 | 22.82 | 23.02 | 22.64 | 22.87 | 38,764 | +0.03(+0.11%) |
Dec 29, 2015 | 22.64 | 23.18 | 22.61 | 22.85 | 51,241 | +0.22(+0.99%) |
Dec 28, 2015 | 22.81 | 22.90 | 22.43 | 22.62 | 58,911 | -0.27(-1.18%) |
Dec 24, 2015 | 23.12 | 22.89 | 22.89 | 22.89 | 62,688 | -0.13(-0.55%) |
Dec 23, 2015 | 22.93 | 23.16 | 22.89 | 23.02 | 52,935 | +0.10(+0.42%) |
Dec 22, 2015 | 22.46 | 23.11 | 22.46 | 22.92 | 114,481 | +0.43(+1.90%) |
Dec 21, 2015 | 22.56 | 22.71 | 22.12 | 22.50 | 186,227 | +0.14(+0.64%) |
Dec 18, 2015 | 22.32 | 22.73 | 21.92 | 22.35 | 264,336 | +0.03(+0.14%) |
Dec 17, 2015 | 22.48 | 23.44 | 22.26 | 22.32 | 91,265 | -0.04(-0.16%) |
Dec 16, 2015 | 22.33 | 22.52 | 22.04 | 22.36 | 390,271 | +0.05(+0.23%) |
Dec 15, 2015 | 22.47 | 22.47 | 21.98 | 22.31 | 111,589 | -0.21(-0.93%) |
Dec 14, 2015 | 22.44 | 22.70 | 22.44 | 22.52 | 72,402 | +0.04(+0.16%) |
Dec 11, 2015 | 22.32 | 22.97 | 22.32 | 22.48 | 52,514 | -0.05(-0.23%) |
Dec 10, 2015 | 22.63 | 22.85 | 22.44 | 22.53 | 58,940 | +0.01(+0.02%) |
Dec 09, 2015 | 22.90 | 22.90 | 22.30 | 22.53 | 74,131 | -0.36(-1.56%) |
Dec 08, 2015 | 22.93 | 23.11 | 22.80 | 22.88 | 53,876 | -0.19(-0.82%) |
Dec 07, 2015 | 23.09 | 23.11 | 22.90 | 23.07 | 92,016 | +0.01(+0.04%) |
Dec 04, 2015 | 22.71 | 23.15 | 22.71 | 23.06 | 90,536 | +0.50(+2.23%) |
Dec 03, 2015 | 22.93 | 23.12 | 22.52 | 22.56 | 55,232 | -0.33(-1.42%) |
Dec 02, 2015 | 22.84 | 22.96 | 22.81 | 22.88 | 102,696 | +0.01(+0.04%) |
Dec 01, 2015 | 22.87 | 22.90 | 22.83 | 22.87 | 93,130 | +0.00(+0.02%) |
Nov 30, 2015 | 22.85 | 23.14 | 22.83 | 22.87 | 147,563 | -0.00(-0.02%) |
Nov 27, 2015 | 22.65 | 23.10 | 22.65 | 22.87 | 100,511 | +0.29(+1.28%) |
Nov 25, 2015 | 22.70 | 22.58 | 22.58 | 22.58 | 232,281 | -0.11(-0.47%) |
Nov 24, 2015 | 22.78 | 22.78 | 22.57 | 22.69 | 39,363 | -0.16(-0.69%) |
Nov 23, 2015 | 22.90 | 22.92 | 22.80 | 22.85 | 112,243 | -0.07(-0.31%) |
Nov 20, 2015 | 22.77 | 24.17 | 22.77 | 22.92 | 134,090 | +0.11(+0.49%) |
Nov 19, 2015 | 22.80 | 22.89 | 22.74 | 22.81 | 49,624 | +0.01(+0.04%) |
Nov 18, 2015 | 22.68 | 22.92 | 22.64 | 22.80 | 65,752 | +0.23(+1.01%) |
Nov 17, 2015 | 22.50 | 22.66 | 22.50 | 22.57 | 44,247 | +0.05(+0.23%) |
Nov 16, 2015 | 22.25 | 22.52 | 22.12 | 22.52 | 87,036 | +0.23(+1.03%) |
Nov 13, 2015 | 22.14 | 22.59 | 22.11 | 22.29 | 55,867 | +0.05(+0.23%) |
Nov 12, 2015 | 22.04 | 22.44 | 21.96 | 22.24 | 50,441 | +0.14(+0.64%) |
Nov 11, 2015 | 22.14 | 22.14 | 22.03 | 22.09 | 80,400 | +0.01(+0.05%) |
Nov 10, 2015 | 22.11 | 22.14 | 21.95 | 22.08 | 68,597 | +0.08(+0.35%) |
Nov 09, 2015 | 22.41 | 22.65 | 21.98 | 22.01 | 67,316 | -0.18(-0.83%) |
Nov 06, 2015 | 21.89 | 22.29 | 21.89 | 22.19 | 83,513 | +0.40(+1.84%) |
Nov 05, 2015 | 21.51 | 22.03 | 21.31 | 21.79 | 55,348 | +0.26(+1.21%) |
Nov 04, 2015 | 21.49 | 21.60 | 21.24 | 21.53 | 64,987 | +0.03(+0.14%) |
Nov 03, 2015 | 20.85 | 21.69 | 20.85 | 21.50 | 82,536 | +0.63(+3.02%) |