Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 20.20 | 20.64 | 20.20 | 20.64 | 9,673 | +0.70(+3.50%) |
Jan 28, 2016 | 19.94 | 19.98 | 19.82 | 19.94 | 20,509 | +0.36(+1.81%) |
Jan 27, 2016 | 19.48 | 19.75 | 19.48 | 19.59 | 21,310 | -0.10(-0.53%) |
Jan 26, 2016 | 19.40 | 19.70 | 19.40 | 19.69 | 31,679 | +0.15(+0.75%) |
Jan 25, 2016 | 19.49 | 19.62 | 19.49 | 19.54 | 5,622 | -0.13(-0.66%) |
Jan 22, 2016 | 19.46 | 19.73 | 19.46 | 19.67 | 11,552 | +0.55(+2.89%) |
Jan 21, 2016 | 18.81 | 19.23 | 18.81 | 19.12 | 15,276 | -0.05(-0.26%) |
Jan 20, 2016 | 19.01 | 19.20 | 18.93 | 19.17 | 9,450 | -0.35(-1.80%) |
Jan 19, 2016 | 19.56 | 19.70 | 19.43 | 19.52 | 9,465 | +0.03(+0.16%) |
Jan 15, 2016 | 19.20 | 19.49 | 19.49 | 19.49 | 6,394 | -0.56(-2.79%) |
Jan 14, 2016 | 19.74 | 20.09 | 19.74 | 20.05 | 2,769 | +0.19(+0.94%) |
Jan 13, 2016 | 20.18 | 20.18 | 19.86 | 19.86 | 4,728 | -0.15(-0.73%) |
Jan 12, 2016 | 19.94 | 20.07 | 19.92 | 20.01 | 28,295 | +0.13(+0.65%) |
Jan 11, 2016 | 20.02 | 20.02 | 19.71 | 19.88 | 26,378 | -0.08(-0.38%) |
Jan 08, 2016 | 20.22 | 20.22 | 19.96 | 19.96 | 11,048 | -0.22(-1.10%) |
Jan 07, 2016 | 20.46 | 20.56 | 20.18 | 20.18 | 7,672 | -0.66(-3.18%) |
Jan 06, 2016 | 21.01 | 21.01 | 20.84 | 20.84 | 5,557 | -0.30(-1.40%) |
Jan 05, 2016 | 21.01 | 21.13 | 21.01 | 21.13 | 5,060 | +0.08(+0.38%) |
Jan 04, 2016 | 21.36 | 21.36 | 20.93 | 21.05 | 4,639 | -0.69(-3.16%) |
Dec 31, 2015 | 21.83 | 21.74 | 21.74 | 21.74 | 16,927 | +0.04(+0.19%) |
Dec 30, 2015 | 21.80 | 21.80 | 21.70 | 21.70 | 15,312 | -0.38(-1.73%) |
Dec 29, 2015 | 22.22 | 22.29 | 22.08 | 22.08 | 10,445 | -0.09(-0.40%) |
Dec 28, 2015 | 21.88 | 22.17 | 21.80 | 22.17 | 10,808 | +0.03(+0.14%) |
Dec 24, 2015 | 22.11 | 22.14 | 22.14 | 22.14 | 3,385 | -0.07(-0.32%) |
Dec 23, 2015 | 22.17 | 22.25 | 22.09 | 22.21 | 29,712 | +0.37(+1.72%) |
Dec 22, 2015 | 21.61 | 21.85 | 21.61 | 21.84 | 12,673 | +0.17(+0.77%) |
Dec 21, 2015 | 21.81 | 21.81 | 21.39 | 21.67 | 23,605 | -0.02(-0.07%) |
Dec 18, 2015 | 21.61 | 21.77 | 21.61 | 21.68 | 19,673 | -0.21(-0.94%) |
Dec 17, 2015 | 21.92 | 21.95 | 21.78 | 21.89 | 42,291 | -0.01(-0.04%) |
Dec 16, 2015 | 21.70 | 21.91 | 21.60 | 21.90 | 16,644 | +0.28(+1.28%) |
Dec 15, 2015 | 21.68 | 21.73 | 21.60 | 21.62 | 40,211 | +0.35(+1.64%) |
Dec 14, 2015 | 21.29 | 21.34 | 21.20 | 21.27 | 14,403 | +0.14(+0.67%) |
Dec 11, 2015 | 21.53 | 21.53 | 21.11 | 21.13 | 5,536 | -0.65(-2.98%) |
Dec 10, 2015 | 21.92 | 21.92 | 21.73 | 21.78 | 13,056 | -0.20(-0.90%) |
Dec 09, 2015 | 22.02 | 22.18 | 21.98 | 21.98 | 5,140 | +0.02(+0.07%) |
Dec 08, 2015 | 21.93 | 22.02 | 21.85 | 21.96 | 7,261 | -0.21(-0.96%) |
Dec 07, 2015 | 22.36 | 22.36 | 22.10 | 22.17 | 16,012 | -0.31(-1.37%) |
Dec 04, 2015 | 22.37 | 22.49 | 22.37 | 22.48 | 1,714 | +0.19(+0.85%) |
Dec 03, 2015 | 22.47 | 22.55 | 22.29 | 22.29 | 5,202 | -0.08(-0.34%) |
Dec 02, 2015 | 22.55 | 22.55 | 22.32 | 22.37 | 5,236 | -0.24(-1.06%) |
Dec 01, 2015 | 22.42 | 22.67 | 22.42 | 22.61 | 31,694 | +0.27(+1.21%) |
Nov 30, 2015 | 22.48 | 22.52 | 22.33 | 22.34 | 6,716 | -0.25(-1.09%) |
Nov 27, 2015 | 22.91 | 22.91 | 22.59 | 22.59 | 4,307 | -0.48(-2.06%) |
Nov 25, 2015 | 23.35 | 23.06 | 23.06 | 23.06 | 7,576 | -0.35(-1.51%) |
Nov 24, 2015 | 23.18 | 23.45 | 23.18 | 23.42 | 8,321 | +0.05(+0.23%) |
Nov 23, 2015 | 23.56 | 23.56 | 23.36 | 23.36 | 1,839 | -0.26(-1.09%) |
Nov 20, 2015 | 23.65 | 23.77 | 23.61 | 23.62 | 20,133 | +0.30(+1.27%) |
Nov 19, 2015 | 23.13 | 23.45 | 23.13 | 23.32 | 9,042 | +0.21(+0.89%) |
Nov 18, 2015 | 23.07 | 23.16 | 23.01 | 23.12 | 4,327 | +0.15(+0.65%) |
Nov 17, 2015 | 23.09 | 23.09 | 22.93 | 22.97 | 11,242 | -0.01(-0.06%) |
Nov 16, 2015 | 22.77 | 23.03 | 22.70 | 22.98 | 11,450 | +0.30(+1.33%) |
Nov 13, 2015 | 22.86 | 22.86 | 22.59 | 22.68 | 13,907 | -0.22(-0.97%) |
Nov 12, 2015 | 23.05 | 23.09 | 22.90 | 22.90 | 8,256 | -0.24(-1.03%) |
Nov 11, 2015 | 23.13 | 23.24 | 23.11 | 23.14 | 47,814 | +0.19(+0.83%) |
Nov 10, 2015 | 22.78 | 22.97 | 22.77 | 22.95 | 187,888 | +0.05(+0.21%) |
Nov 09, 2015 | 23.21 | 23.21 | 22.90 | 22.90 | 4,469 | -0.36(-1.57%) |
Nov 06, 2015 | 23.37 | 23.37 | 23.01 | 23.27 | 16,356 | -0.23(-0.98%) |
Nov 05, 2015 | 23.54 | 23.55 | 23.47 | 23.50 | 25,986 | +0.11(+0.47%) |
Nov 04, 2015 | 23.67 | 23.67 | 23.38 | 23.39 | 5,966 | -0.17(-0.71%) |
Nov 03, 2015 | 23.07 | 23.55 | 23.07 | 23.55 | 10,122 | +0.40(+1.71%) |