Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 23.04 | 23.13 | 23.04 | 23.09 | 114,251 | +0.12(+0.54%) |
Jan 28, 2016 | 22.89 | 22.97 | 22.88 | 22.97 | 119,215 | -0.04(-0.18%) |
Jan 27, 2016 | 22.98 | 23.06 | 22.98 | 23.01 | 317,327 | -0.02(-0.07%) |
Jan 26, 2016 | 23.10 | 23.10 | 22.99 | 23.03 | 124,086 | -0.07(-0.32%) |
Jan 25, 2016 | 23.10 | 23.12 | 23.07 | 23.10 | 437,755 | -0.02(-0.11%) |
Jan 22, 2016 | 23.03 | 23.16 | 22.99 | 23.12 | 68,546 | +0.07(+0.29%) |
Jan 21, 2016 | 23.10 | 23.14 | 23.05 | 23.06 | 66,647 | +0.01(+0.04%) |
Jan 20, 2016 | 23.10 | 23.12 | 23.03 | 23.05 | 186,094 | +0.00(+0.00%) |
Jan 19, 2016 | 23.07 | 23.07 | 23.00 | 23.05 | 61,766 | +0.04(+0.17%) |
Jan 15, 2016 | 22.92 | 23.01 | 23.01 | 23.01 | 86,443 | +0.07(+0.30%) |
Jan 14, 2016 | 22.91 | 23.01 | 22.90 | 22.94 | 160,646 | -0.03(-0.14%) |
Jan 13, 2016 | 22.92 | 22.98 | 22.90 | 22.98 | 67,842 | +0.05(+0.22%) |
Jan 12, 2016 | 22.91 | 23.05 | 22.90 | 22.93 | 792,587 | +0.00(+0.00%) |
Jan 11, 2016 | 22.88 | 22.93 | 22.83 | 22.93 | 104,679 | +0.06(+0.25%) |
Jan 08, 2016 | 22.88 | 22.91 | 22.85 | 22.87 | 99,624 | +0.13(+0.58%) |
Jan 07, 2016 | 22.86 | 22.89 | 22.74 | 22.74 | 89,864 | -0.17(-0.72%) |
Jan 06, 2016 | 22.95 | 22.95 | 22.85 | 22.90 | 27,737 | +0.07(+0.33%) |
Jan 05, 2016 | 22.85 | 22.91 | 22.81 | 22.83 | 112,092 | +0.02(+0.07%) |
Jan 04, 2016 | 22.70 | 22.81 | 22.70 | 22.81 | 264,197 | +0.12(+0.51%) |
Dec 31, 2015 | 22.70 | 22.69 | 22.69 | 22.69 | 46,898 | -0.02(-0.07%) |
Dec 30, 2015 | 22.65 | 22.72 | 22.64 | 22.71 | 57,849 | +0.11(+0.48%) |
Dec 29, 2015 | 22.65 | 22.68 | 22.59 | 22.60 | 264,606 | +0.01(+0.04%) |
Dec 28, 2015 | 22.46 | 22.74 | 22.46 | 22.59 | 123,285 | -0.05(-0.22%) |
Dec 24, 2015 | 22.67 | 22.64 | 22.64 | 22.64 | 95,846 | -0.03(-0.15%) |
Dec 23, 2015 | 22.68 | 22.76 | 22.67 | 22.68 | 102,699 | -0.02(-0.07%) |
Dec 22, 2015 | 22.72 | 22.74 | 22.64 | 22.69 | 70,743 | -0.05(-0.22%) |
Dec 21, 2015 | 23.36 | 23.36 | 22.67 | 22.74 | 309,171 | +0.00(+0.01%) |
Dec 18, 2015 | 22.83 | 22.85 | 22.72 | 22.74 | 141,036 | -0.10(-0.44%) |
Dec 17, 2015 | 22.76 | 22.91 | 22.74 | 22.84 | 188,782 | +0.18(+0.79%) |
Dec 16, 2015 | 22.64 | 22.73 | 22.53 | 22.66 | 201,885 | -0.02(-0.07%) |
Dec 15, 2015 | 22.58 | 22.70 | 22.58 | 22.68 | 41,602 | +0.10(+0.45%) |
Dec 14, 2015 | 22.62 | 22.62 | 22.51 | 22.58 | 105,381 | -0.01(-0.03%) |
Dec 11, 2015 | 22.58 | 22.62 | 22.57 | 22.59 | 33,669 | +0.02(+0.10%) |
Dec 10, 2015 | 22.54 | 22.62 | 22.49 | 22.56 | 57,340 | +0.08(+0.35%) |
Dec 09, 2015 | 22.55 | 22.55 | 22.48 | 22.48 | 102,400 | -0.19(-0.82%) |
Dec 08, 2015 | 22.68 | 22.70 | 22.67 | 22.67 | 49,697 | +0.00(+0.00%) |
Dec 07, 2015 | 22.67 | 22.69 | 22.66 | 22.67 | 53,538 | +0.12(+0.55%) |
Dec 04, 2015 | 22.54 | 22.61 | 22.47 | 22.55 | 143,077 | +0.05(+0.24%) |
Dec 03, 2015 | 22.63 | 22.64 | 22.43 | 22.49 | 87,130 | -0.27(-1.20%) |
Dec 02, 2015 | 22.82 | 22.85 | 22.77 | 22.77 | 50,631 | +0.04(+0.17%) |
Dec 01, 2015 | 22.77 | 22.80 | 22.71 | 22.73 | 110,886 | -0.12(-0.55%) |
Nov 30, 2015 | 22.80 | 22.85 | 22.80 | 22.85 | 43,734 | +0.04(+0.17%) |
Nov 27, 2015 | 22.77 | 22.82 | 22.77 | 22.81 | 53,563 | +0.09(+0.41%) |
Nov 25, 2015 | 22.79 | 22.72 | 22.72 | 22.72 | 32,473 | +0.03(+0.14%) |
Nov 24, 2015 | 22.71 | 22.73 | 22.66 | 22.69 | 93,949 | -0.06(-0.28%) |
Nov 23, 2015 | 22.78 | 22.78 | 22.71 | 22.75 | 43,350 | +0.04(+0.19%) |
Nov 20, 2015 | 22.66 | 22.73 | 22.65 | 22.71 | 146,911 | +0.07(+0.33%) |
Nov 19, 2015 | 22.66 | 22.68 | 22.59 | 22.63 | 67,272 | -0.18(-0.79%) |
Nov 18, 2015 | 22.80 | 22.85 | 22.78 | 22.81 | 56,320 | +0.02(+0.07%) |
Nov 17, 2015 | 22.77 | 22.81 | 22.76 | 22.80 | 328,787 | +0.04(+0.17%) |
Nov 16, 2015 | 22.76 | 22.80 | 22.74 | 22.76 | 261,969 | +0.06(+0.27%) |
Nov 13, 2015 | 22.70 | 22.73 | 22.68 | 22.70 | 54,345 | +0.06(+0.28%) |
Nov 12, 2015 | 22.73 | 22.77 | 22.62 | 22.63 | 84,342 | -0.08(-0.34%) |
Nov 11, 2015 | 22.70 | 22.73 | 22.70 | 22.71 | 73,000 | -0.05(-0.24%) |
Nov 10, 2015 | 22.80 | 22.82 | 22.74 | 22.77 | 67,139 | +0.05(+0.24%) |
Nov 09, 2015 | 22.78 | 22.80 | 22.71 | 22.71 | 204,377 | -0.06(-0.27%) |
Nov 06, 2015 | 22.80 | 22.81 | 22.72 | 22.77 | 281,607 | +0.26(+1.18%) |
Nov 05, 2015 | 22.49 | 22.51 | 22.48 | 22.51 | 72,023 | +0.05(+0.24%) |
Nov 04, 2015 | 22.40 | 22.49 | 22.40 | 22.45 | 39,644 | +0.15(+0.66%) |
Nov 03, 2015 | 22.35 | 22.38 | 22.31 | 22.31 | 25,025 | +0.00(+0.00%) |