Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 19.15 | 19.57 | 19.15 | 19.54 | 67,546 | +0.41(+2.13%) |
Jan 28, 2016 | 19.28 | 19.43 | 19.02 | 19.14 | 59,971 | -0.02(-0.10%) |
Jan 27, 2016 | 19.40 | 19.51 | 19.14 | 19.16 | 20,923 | -0.34(-1.75%) |
Jan 26, 2016 | 19.26 | 19.57 | 19.20 | 19.50 | 26,868 | +0.34(+1.75%) |
Jan 25, 2016 | 19.43 | 19.46 | 19.15 | 19.16 | 76,777 | -0.33(-1.69%) |
Jan 22, 2016 | 19.31 | 19.55 | 19.31 | 19.49 | 22,981 | +0.41(+2.15%) |
Jan 21, 2016 | 18.99 | 19.27 | 18.85 | 19.08 | 27,747 | +0.11(+0.60%) |
Jan 20, 2016 | 18.80 | 19.14 | 18.22 | 18.97 | 75,693 | -0.17(-0.89%) |
Jan 19, 2016 | 19.41 | 19.45 | 18.93 | 19.14 | 64,879 | -0.09(-0.49%) |
Jan 15, 2016 | 19.33 | 19.23 | 19.23 | 19.23 | 101,543 | -0.50(-2.54%) |
Jan 14, 2016 | 19.48 | 19.86 | 19.09 | 19.73 | 31,532 | +0.32(+1.66%) |
Jan 13, 2016 | 20.17 | 20.17 | 19.32 | 19.41 | 21,112 | -0.72(-3.57%) |
Jan 12, 2016 | 20.09 | 20.32 | 19.87 | 20.13 | 62,355 | +0.15(+0.76%) |
Jan 11, 2016 | 20.09 | 20.23 | 19.74 | 19.98 | 43,321 | -0.06(-0.32%) |
Jan 08, 2016 | 20.61 | 20.61 | 20.02 | 20.04 | 23,496 | -0.45(-2.18%) |
Jan 07, 2016 | 20.75 | 20.86 | 20.40 | 20.49 | 91,809 | -0.64(-3.05%) |
Jan 06, 2016 | 21.16 | 21.30 | 20.99 | 21.13 | 63,075 | -0.36(-1.67%) |
Jan 05, 2016 | 21.64 | 21.65 | 21.44 | 21.49 | 33,619 | -0.06(-0.26%) |
Jan 04, 2016 | 21.56 | 21.59 | 21.30 | 21.55 | 17,020 | -0.43(-1.94%) |
Dec 31, 2015 | 22.05 | 21.98 | 21.98 | 21.98 | 42,159 | -0.15(-0.68%) |
Dec 30, 2015 | 22.23 | 22.24 | 22.11 | 22.13 | 42,031 | -0.16(-0.72%) |
Dec 29, 2015 | 22.13 | 22.30 | 22.12 | 22.29 | 52,550 | +0.26(+1.16%) |
Dec 28, 2015 | 22.09 | 22.09 | 21.92 | 22.03 | 37,106 | -0.22(-0.97%) |
Dec 24, 2015 | 22.29 | 22.25 | 22.25 | 22.25 | 15,075 | -0.08(-0.38%) |
Dec 23, 2015 | 22.10 | 22.33 | 22.09 | 22.33 | 31,212 | +0.37(+1.67%) |
Dec 22, 2015 | 21.83 | 22.02 | 21.72 | 21.97 | 26,828 | +0.32(+1.48%) |
Dec 21, 2015 | 21.77 | 21.81 | 21.62 | 21.65 | 53,998 | +0.10(+0.48%) |
Dec 18, 2015 | 21.84 | 21.91 | 21.54 | 21.54 | 27,045 | -0.45(-2.06%) |
Dec 17, 2015 | 22.46 | 22.46 | 21.99 | 21.99 | 25,407 | -0.25(-1.14%) |
Dec 16, 2015 | 21.98 | 22.29 | 21.98 | 22.25 | 24,121 | +0.41(+1.85%) |
Dec 15, 2015 | 21.60 | 21.94 | 21.60 | 21.84 | 20,961 | +0.49(+2.29%) |
Dec 14, 2015 | 21.52 | 21.62 | 21.20 | 21.35 | 37,033 | -0.16(-0.74%) |
Dec 11, 2015 | 21.84 | 21.84 | 21.48 | 21.51 | 29,831 | -0.55(-2.48%) |
Dec 10, 2015 | 21.98 | 22.19 | 21.97 | 22.06 | 24,792 | +0.08(+0.39%) |
Dec 09, 2015 | 22.04 | 22.27 | 21.84 | 21.98 | 24,247 | -0.14(-0.65%) |
Dec 08, 2015 | 21.98 | 22.23 | 21.91 | 22.12 | 57,135 | -0.07(-0.32%) |
Dec 07, 2015 | 22.46 | 22.46 | 22.11 | 22.19 | 35,720 | -0.33(-1.45%) |
Dec 04, 2015 | 22.30 | 22.55 | 22.26 | 22.52 | 17,978 | +0.27(+1.21%) |
Dec 03, 2015 | 22.70 | 22.72 | 22.20 | 22.25 | 94,126 | -0.42(-1.87%) |
Dec 02, 2015 | 22.92 | 22.98 | 22.64 | 22.67 | 20,054 | -0.26(-1.15%) |
Dec 01, 2015 | 22.72 | 22.94 | 22.72 | 22.94 | 35,683 | +0.28(+1.22%) |
Nov 30, 2015 | 22.76 | 22.76 | 22.64 | 22.66 | 38,461 | -0.09(-0.39%) |
Nov 27, 2015 | 22.79 | 22.80 | 22.70 | 22.75 | 10,806 | -0.02(-0.08%) |
Nov 25, 2015 | 22.73 | 22.77 | 22.77 | 22.77 | 169,650 | +0.05(+0.23%) |
Nov 24, 2015 | 22.51 | 22.74 | 22.50 | 22.71 | 12,332 | +0.04(+0.17%) |
Nov 23, 2015 | 22.73 | 22.84 | 22.63 | 22.68 | 200,148 | -0.01(-0.06%) |
Nov 20, 2015 | 22.63 | 22.76 | 22.63 | 22.69 | 22,208 | +0.12(+0.54%) |
Nov 19, 2015 | 22.51 | 22.59 | 22.48 | 22.57 | 78,160 | +0.02(+0.08%) |
Nov 18, 2015 | 22.20 | 22.55 | 22.20 | 22.55 | 36,320 | +0.43(+1.96%) |
Nov 17, 2015 | 22.22 | 22.34 | 22.07 | 22.12 | 60,185 | -0.07(-0.30%) |
Nov 16, 2015 | 21.90 | 22.19 | 21.87 | 22.18 | 42,989 | +0.24(+1.07%) |
Nov 13, 2015 | 22.11 | 22.13 | 21.92 | 21.95 | 54,081 | -0.18(-0.81%) |
Nov 12, 2015 | 22.39 | 22.44 | 22.13 | 22.13 | 59,385 | -0.39(-1.72%) |
Nov 11, 2015 | 22.70 | 22.70 | 22.51 | 22.51 | 51,706 | -0.19(-0.83%) |
Nov 10, 2015 | 22.55 | 22.73 | 22.49 | 22.70 | 15,146 | +0.10(+0.46%) |
Nov 09, 2015 | 22.75 | 22.77 | 22.47 | 22.60 | 93,315 | -0.23(-0.99%) |
Nov 06, 2015 | 22.72 | 22.85 | 22.60 | 22.82 | 46,675 | +0.08(+0.37%) |
Nov 05, 2015 | 22.79 | 22.82 | 22.59 | 22.74 | 20,088 | +0.00(+0.00%) |
Nov 04, 2015 | 22.98 | 22.98 | 22.71 | 22.74 | 31,124 | -0.19(-0.82%) |
Nov 03, 2015 | 22.80 | 23.01 | 22.75 | 22.93 | 72,906 | +0.08(+0.33%) |