Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 21.58 | 21.65 | 21.49 | 21.63 | 903,806 | -0.14(-0.64%) |
Jan 28, 2016 | 21.89 | 21.90 | 21.76 | 21.77 | 360,512 | -0.06(-0.25%) |
Jan 27, 2016 | 21.85 | 21.95 | 21.77 | 21.82 | 302,259 | +0.03(+0.13%) |
Jan 26, 2016 | 21.81 | 21.86 | 21.74 | 21.79 | 173,078 | -0.02(-0.08%) |
Jan 25, 2016 | 21.82 | 21.88 | 21.77 | 21.81 | 208,611 | -0.13(-0.59%) |
Jan 22, 2016 | 22.01 | 22.08 | 21.91 | 21.94 | 731,518 | +0.09(+0.42%) |
Jan 21, 2016 | 21.65 | 21.87 | 21.61 | 21.85 | 516,992 | +0.16(+0.72%) |
Jan 20, 2016 | 21.65 | 21.75 | 21.50 | 21.69 | 936,334 | -0.25(-1.14%) |
Jan 19, 2016 | 21.98 | 22.00 | 21.82 | 21.94 | 879,553 | +0.07(+0.34%) |
Jan 15, 2016 | 21.92 | 21.87 | 21.87 | 21.87 | 834,018 | -0.33(-1.50%) |
Jan 14, 2016 | 22.07 | 22.30 | 22.01 | 22.20 | 566,062 | +0.19(+0.88%) |
Jan 13, 2016 | 22.26 | 22.31 | 21.94 | 22.00 | 1,974,807 | -0.22(-1.00%) |
Jan 12, 2016 | 22.51 | 22.53 | 22.13 | 22.23 | 648,786 | -0.33(-1.45%) |
Jan 11, 2016 | 22.57 | 22.58 | 22.42 | 22.55 | 313,769 | +0.24(+1.05%) |
Jan 08, 2016 | 22.48 | 22.51 | 22.29 | 22.32 | 422,840 | -0.09(-0.41%) |
Jan 07, 2016 | 22.42 | 22.59 | 22.40 | 22.41 | 400,327 | -0.06(-0.25%) |
Jan 06, 2016 | 22.48 | 22.54 | 22.45 | 22.47 | 246,404 | -0.30(-1.34%) |
Jan 05, 2016 | 22.77 | 22.81 | 22.66 | 22.77 | 200,888 | +0.10(+0.45%) |
Jan 04, 2016 | 22.58 | 22.70 | 22.48 | 22.67 | 423,746 | -0.15(-0.65%) |
Dec 31, 2015 | 22.84 | 22.82 | 22.82 | 22.82 | 368,832 | -0.11(-0.48%) |
Dec 30, 2015 | 22.95 | 23.01 | 22.84 | 22.93 | 441,844 | +0.02(+0.08%) |
Dec 29, 2015 | 22.61 | 22.94 | 22.61 | 22.91 | 274,361 | +0.38(+1.68%) |
Dec 28, 2015 | 22.57 | 22.60 | 22.45 | 22.53 | 289,764 | -0.09(-0.41%) |
Dec 24, 2015 | 22.67 | 22.62 | 22.62 | 22.62 | 139,815 | -0.11(-0.49%) |
Dec 23, 2015 | 22.76 | 22.83 | 22.71 | 22.73 | 210,988 | +0.17(+0.74%) |
Dec 22, 2015 | 22.50 | 22.62 | 22.48 | 22.57 | 274,950 | +0.16(+0.70%) |
Dec 21, 2015 | 22.37 | 22.46 | 22.31 | 22.41 | 322,849 | +0.00(+0.00%) |
Dec 18, 2015 | 22.43 | 22.48 | 22.36 | 22.41 | 278,658 | -0.11(-0.49%) |
Dec 17, 2015 | 22.67 | 22.70 | 22.48 | 22.52 | 309,885 | -0.28(-1.21%) |
Dec 16, 2015 | 22.80 | 22.89 | 22.61 | 22.80 | 475,727 | +0.06(+0.24%) |
Dec 15, 2015 | 22.81 | 22.85 | 22.72 | 22.74 | 920,686 | +0.13(+0.57%) |
Dec 14, 2015 | 22.43 | 22.69 | 22.43 | 22.61 | 333,018 | +0.30(+1.32%) |
Dec 11, 2015 | 22.44 | 22.48 | 22.25 | 22.32 | 944,640 | -0.36(-1.59%) |
Dec 10, 2015 | 22.69 | 22.73 | 22.64 | 22.68 | 988,016 | -0.04(-0.16%) |
Dec 09, 2015 | 22.76 | 22.94 | 22.64 | 22.72 | 446,254 | +0.03(+0.12%) |
Dec 08, 2015 | 22.59 | 22.75 | 22.58 | 22.69 | 113,856 | -0.02(-0.08%) |
Dec 07, 2015 | 22.86 | 22.86 | 22.57 | 22.71 | 356,196 | -0.22(-0.97%) |
Dec 04, 2015 | 23.14 | 23.14 | 22.86 | 22.93 | 476,168 | -0.21(-0.92%) |
Dec 03, 2015 | 22.81 | 23.23 | 22.79 | 23.14 | 470,435 | +0.62(+2.77%) |
Dec 02, 2015 | 22.55 | 22.64 | 22.49 | 22.52 | 272,700 | -0.03(-0.12%) |
Dec 01, 2015 | 22.81 | 22.84 | 22.53 | 22.54 | 550,804 | -0.30(-1.31%) |
Nov 30, 2015 | 22.92 | 22.92 | 22.83 | 22.84 | 773,480 | -0.09(-0.40%) |
Nov 27, 2015 | 22.90 | 22.94 | 22.87 | 22.94 | 85,160 | +0.03(+0.12%) |
Nov 25, 2015 | 22.91 | 22.91 | 22.91 | 22.91 | 547,341 | -0.06(-0.28%) |
Nov 24, 2015 | 22.96 | 23.00 | 22.90 | 22.97 | 747,870 | +0.01(+0.04%) |
Nov 23, 2015 | 23.03 | 23.07 | 22.92 | 22.96 | 446,255 | -0.06(-0.28%) |
Nov 20, 2015 | 22.97 | 23.07 | 22.94 | 23.03 | 235,676 | +0.06(+0.28%) |
Nov 19, 2015 | 22.95 | 23.00 | 22.91 | 22.96 | 363,492 | -0.16(-0.68%) |
Nov 18, 2015 | 23.22 | 23.25 | 23.09 | 23.12 | 211,524 | -0.06(-0.28%) |
Nov 17, 2015 | 23.34 | 23.39 | 23.10 | 23.19 | 350,927 | -0.02(-0.08%) |
Nov 16, 2015 | 23.16 | 23.29 | 23.13 | 23.20 | 270,143 | +0.01(+0.04%) |
Nov 13, 2015 | 23.26 | 23.28 | 23.16 | 23.20 | 661,174 | -0.15(-0.63%) |
Nov 12, 2015 | 23.37 | 23.39 | 23.26 | 23.34 | 482,774 | -0.11(-0.47%) |
Nov 11, 2015 | 23.47 | 23.48 | 23.42 | 23.45 | 211,619 | +0.05(+0.20%) |
Nov 10, 2015 | 23.42 | 23.45 | 23.29 | 23.41 | 470,121 | -0.05(-0.20%) |
Nov 09, 2015 | 23.50 | 23.54 | 23.35 | 23.45 | 1,506,512 | +0.12(+0.51%) |
Nov 06, 2015 | 23.27 | 23.40 | 23.24 | 23.33 | 698,040 | +0.33(+1.44%) |
Nov 05, 2015 | 22.98 | 23.09 | 22.96 | 23.00 | 757,958 | +0.07(+0.32%) |
Nov 04, 2015 | 22.95 | 23.01 | 22.84 | 22.93 | 259,242 | -0.03(-0.14%) |
Nov 03, 2015 | 22.84 | 22.99 | 22.82 | 22.96 | 531,807 | +0.20(+0.87%) |