Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 21.46 | 22.19 | 21.35 | 22.14 | 454,190 | +0.70(+3.25%) |
Jan 28, 2016 | 21.75 | 22.03 | 21.35 | 21.45 | 421,905 | -0.04(-0.16%) |
Jan 27, 2016 | 21.71 | 22.12 | 21.41 | 21.48 | 416,066 | -0.35(-1.59%) |
Jan 26, 2016 | 21.44 | 21.87 | 21.38 | 21.83 | 409,147 | +0.45(+2.10%) |
Jan 25, 2016 | 21.53 | 21.70 | 21.22 | 21.38 | 427,352 | -0.31(-1.41%) |
Jan 22, 2016 | 21.48 | 22.42 | 21.40 | 21.68 | 562,387 | +0.48(+2.25%) |
Jan 21, 2016 | 21.72 | 21.72 | 21.12 | 21.21 | 640,444 | -0.39(-1.80%) |
Jan 20, 2016 | 22.14 | 22.17 | 21.06 | 21.59 | 691,526 | -0.84(-3.74%) |
Jan 19, 2016 | 22.45 | 22.55 | 22.10 | 22.43 | 585,413 | +0.20(+0.91%) |
Jan 15, 2016 | 22.00 | 22.23 | 22.23 | 22.23 | 810,397 | -0.33(-1.46%) |
Jan 14, 2016 | 21.95 | 22.68 | 21.77 | 22.56 | 539,198 | +0.66(+3.03%) |
Jan 13, 2016 | 22.45 | 22.60 | 21.80 | 21.90 | 941,383 | -0.50(-2.25%) |
Jan 12, 2016 | 22.47 | 22.61 | 22.16 | 22.40 | 497,118 | +0.03(+0.11%) |
Jan 11, 2016 | 22.21 | 22.45 | 22.19 | 22.38 | 446,124 | +0.16(+0.71%) |
Jan 08, 2016 | 22.21 | 22.63 | 21.67 | 22.22 | 534,444 | -0.01(-0.04%) |
Jan 07, 2016 | 22.22 | 22.64 | 22.11 | 22.23 | 713,368 | -0.39(-1.71%) |
Jan 06, 2016 | 21.98 | 22.74 | 21.98 | 22.61 | 1,095,995 | +0.37(+1.67%) |
Jan 05, 2016 | 21.91 | 22.28 | 21.80 | 22.24 | 440,384 | +0.43(+1.99%) |
Jan 04, 2016 | 22.41 | 22.41 | 21.71 | 21.81 | 539,534 | -0.87(-3.85%) |
Dec 31, 2015 | 22.79 | 22.68 | 22.68 | 22.68 | 373,069 | -0.25(-1.10%) |
Dec 30, 2015 | 22.79 | 23.00 | 22.60 | 22.93 | 317,920 | +0.17(+0.75%) |
Dec 29, 2015 | 22.74 | 22.95 | 22.48 | 22.76 | 338,807 | +0.10(+0.45%) |
Dec 28, 2015 | 22.58 | 22.84 | 22.37 | 22.66 | 226,574 | +0.05(+0.23%) |
Dec 24, 2015 | 22.58 | 22.61 | 22.61 | 22.61 | 133,506 | +0.00(+0.00%) |
Dec 23, 2015 | 22.47 | 22.76 | 22.27 | 22.61 | 455,039 | +0.22(+1.00%) |
Dec 22, 2015 | 22.04 | 22.40 | 21.66 | 22.38 | 626,326 | +0.36(+1.64%) |
Dec 21, 2015 | 21.76 | 22.07 | 21.69 | 22.02 | 476,524 | +0.40(+1.87%) |
Dec 18, 2015 | 22.20 | 22.21 | 21.35 | 21.62 | 2,252,836 | -0.70(-3.15%) |
Dec 17, 2015 | 22.43 | 22.60 | 22.14 | 22.32 | 528,255 | -0.03(-0.11%) |
Dec 16, 2015 | 21.85 | 22.48 | 21.73 | 22.35 | 679,436 | +0.54(+2.48%) |
Dec 15, 2015 | 21.87 | 22.13 | 21.59 | 21.81 | 298,312 | +0.05(+0.24%) |
Dec 14, 2015 | 21.85 | 22.08 | 21.60 | 21.76 | 473,374 | -0.09(-0.40%) |
Dec 11, 2015 | 22.11 | 22.26 | 21.73 | 21.84 | 856,700 | -0.52(-2.32%) |
Dec 10, 2015 | 22.40 | 22.53 | 22.16 | 22.36 | 442,842 | -0.04(-0.16%) |
Dec 09, 2015 | 22.66 | 22.95 | 22.33 | 22.40 | 411,387 | -0.28(-1.23%) |
Dec 08, 2015 | 22.84 | 23.07 | 22.58 | 22.68 | 399,689 | -0.32(-1.41%) |
Dec 07, 2015 | 23.22 | 23.59 | 22.94 | 23.00 | 384,186 | -0.19(-0.81%) |
Dec 04, 2015 | 23.09 | 23.37 | 23.03 | 23.19 | 337,166 | +0.04(+0.17%) |
Dec 03, 2015 | 23.31 | 23.66 | 23.05 | 23.15 | 587,952 | -0.19(-0.80%) |
Dec 02, 2015 | 23.44 | 23.66 | 23.26 | 23.34 | 608,091 | -0.12(-0.51%) |
Dec 01, 2015 | 23.42 | 23.54 | 23.17 | 23.46 | 607,537 | +0.09(+0.37%) |
Nov 30, 2015 | 23.45 | 23.67 | 23.22 | 23.37 | 317,784 | +0.04(+0.18%) |
Nov 27, 2015 | 23.41 | 23.47 | 23.30 | 23.33 | 128,513 | -0.02(-0.07%) |
Nov 25, 2015 | 23.39 | 23.35 | 23.35 | 23.35 | 321,927 | -0.01(-0.04%) |
Nov 24, 2015 | 23.32 | 23.41 | 23.02 | 23.36 | 174,846 | +0.05(+0.20%) |
Nov 23, 2015 | 23.11 | 23.48 | 23.11 | 23.31 | 280,278 | +0.12(+0.51%) |
Nov 20, 2015 | 23.18 | 23.57 | 23.12 | 23.19 | 377,850 | +0.23(+0.99%) |
Nov 19, 2015 | 23.24 | 23.24 | 22.83 | 22.96 | 221,469 | -0.17(-0.72%) |
Nov 18, 2015 | 23.07 | 23.33 | 22.91 | 23.13 | 280,410 | +0.07(+0.28%) |
Nov 17, 2015 | 23.37 | 23.47 | 22.98 | 23.06 | 333,717 | -0.27(-1.14%) |
Nov 16, 2015 | 23.15 | 23.38 | 23.09 | 23.33 | 699,042 | +0.11(+0.49%) |
Nov 13, 2015 | 23.32 | 23.73 | 23.16 | 23.22 | 410,715 | -0.19(-0.80%) |
Nov 12, 2015 | 23.37 | 23.68 | 23.34 | 23.40 | 220,017 | -0.10(-0.41%) |
Nov 11, 2015 | 23.88 | 24.03 | 23.48 | 23.50 | 281,120 | -0.29(-1.22%) |
Nov 10, 2015 | 23.99 | 24.13 | 23.59 | 23.79 | 534,437 | +0.00(+0.01%) |
Nov 09, 2015 | 24.13 | 24.17 | 23.61 | 23.79 | 405,062 | -0.29(-1.20%) |
Nov 06, 2015 | 23.44 | 24.08 | 23.30 | 24.08 | 554,872 | +0.56(+2.37%) |
Nov 05, 2015 | 23.47 | 23.61 | 23.31 | 23.52 | 296,003 | +0.08(+0.36%) |
Nov 04, 2015 | 23.41 | 23.54 | 23.24 | 23.43 | 390,569 | +0.06(+0.27%) |
Nov 03, 2015 | 23.53 | 23.62 | 23.28 | 23.37 | 455,665 | -0.26(-1.09%) |