Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 21.03 | 21.35 | 20.97 | 21.29 | 143,132 | +0.32(+1.51%) |
Jan 28, 2016 | 20.95 | 21.00 | 20.70 | 20.97 | 67,114 | +0.86(+4.29%) |
Jan 27, 2016 | 20.28 | 20.40 | 19.91 | 20.11 | 12,979 | -0.06(-0.29%) |
Jan 26, 2016 | 19.80 | 20.18 | 19.77 | 20.17 | 10,775 | +0.55(+2.78%) |
Jan 25, 2016 | 20.14 | 20.28 | 19.62 | 19.62 | 111,167 | -0.86(-4.21%) |
Jan 22, 2016 | 20.43 | 20.69 | 20.37 | 20.49 | 59,777 | +0.63(+3.18%) |
Jan 21, 2016 | 19.13 | 19.94 | 19.13 | 19.85 | 20,637 | +0.60(+3.13%) |
Jan 20, 2016 | 19.13 | 19.36 | 18.76 | 19.25 | 65,406 | -0.23(-1.18%) |
Jan 19, 2016 | 19.77 | 19.91 | 19.38 | 19.48 | 58,700 | -0.17(-0.88%) |
Jan 15, 2016 | 19.82 | 19.65 | 19.65 | 19.65 | 49,980 | -0.80(-3.93%) |
Jan 14, 2016 | 20.03 | 20.46 | 19.91 | 20.46 | 52,251 | +0.40(+2.01%) |
Jan 13, 2016 | 19.94 | 20.39 | 19.94 | 20.05 | 38,579 | +0.49(+2.50%) |
Jan 12, 2016 | 20.03 | 20.60 | 19.45 | 19.57 | 30,339 | -0.32(-1.59%) |
Jan 11, 2016 | 20.20 | 20.23 | 19.80 | 19.88 | 25,294 | -0.23(-1.14%) |
Jan 08, 2016 | 20.31 | 20.46 | 20.05 | 20.11 | 45,354 | -0.03(-0.14%) |
Jan 07, 2016 | 20.31 | 20.43 | 20.14 | 20.14 | 28,795 | -0.43(-2.10%) |
Jan 06, 2016 | 20.92 | 20.97 | 20.49 | 20.57 | 31,328 | -0.66(-3.11%) |
Jan 05, 2016 | 21.12 | 21.32 | 21.06 | 21.23 | 17,731 | +0.17(+0.82%) |
Jan 04, 2016 | 21.00 | 21.43 | 20.92 | 21.06 | 72,511 | -0.37(-1.74%) |
Dec 31, 2015 | 21.15 | 21.43 | 21.43 | 21.43 | 15,732 | +0.17(+0.81%) |
Dec 30, 2015 | 21.66 | 21.68 | 21.20 | 21.26 | 21,851 | -0.19(-0.87%) |
Dec 29, 2015 | 21.38 | 21.81 | 21.38 | 21.45 | 31,952 | +0.07(+0.31%) |
Dec 28, 2015 | 21.41 | 21.47 | 21.18 | 21.38 | 54,366 | -0.11(-0.53%) |
Dec 24, 2015 | 21.30 | 21.49 | 21.49 | 21.49 | 47,733 | +0.20(+0.93%) |
Dec 23, 2015 | 20.11 | 21.32 | 20.08 | 21.30 | 51,057 | +1.19(+5.91%) |
Dec 22, 2015 | 19.80 | 20.25 | 19.74 | 20.11 | 46,418 | +0.23(+1.14%) |
Dec 21, 2015 | 20.14 | 20.33 | 19.85 | 19.88 | 28,833 | -0.14(-0.71%) |
Dec 18, 2015 | 19.83 | 20.08 | 19.80 | 20.02 | 22,098 | +0.06(+0.28%) |
Dec 17, 2015 | 20.14 | 20.56 | 19.97 | 19.97 | 64,779 | -0.14(-0.70%) |
Dec 16, 2015 | 19.43 | 20.14 | 19.29 | 20.11 | 41,433 | +0.65(+3.34%) |
Dec 15, 2015 | 18.72 | 19.54 | 18.67 | 19.46 | 53,005 | +0.64(+3.38%) |
Dec 14, 2015 | 19.12 | 19.12 | 18.69 | 18.82 | 17,454 | -0.35(-1.84%) |
Dec 11, 2015 | 19.40 | 19.49 | 19.12 | 19.18 | 32,169 | -0.57(-2.87%) |
Dec 10, 2015 | 19.46 | 19.88 | 19.06 | 19.74 | 55,213 | +0.42(+2.20%) |
Dec 09, 2015 | 18.86 | 19.51 | 18.86 | 19.32 | 169,752 | +0.48(+2.55%) |
Dec 08, 2015 | 18.89 | 19.06 | 18.75 | 18.84 | 88,673 | -0.40(-2.06%) |
Dec 07, 2015 | 19.88 | 19.88 | 19.09 | 19.23 | 208,894 | -0.91(-4.49%) |
Dec 04, 2015 | 20.28 | 20.36 | 20.00 | 20.14 | 74,552 | -0.42(-2.06%) |
Dec 03, 2015 | 20.79 | 20.85 | 20.42 | 20.56 | 67,695 | +0.08(+0.41%) |
Dec 02, 2015 | 20.99 | 20.99 | 20.42 | 20.48 | 54,751 | -0.65(-3.08%) |
Dec 01, 2015 | 21.21 | 21.21 | 20.96 | 21.13 | 17,883 | +0.06(+0.27%) |
Nov 30, 2015 | 20.90 | 21.16 | 20.59 | 21.07 | 81,848 | +0.20(+0.95%) |
Nov 27, 2015 | 20.90 | 21.15 | 20.82 | 20.87 | 23,445 | -0.25(-1.20%) |
Nov 25, 2015 | 21.61 | 21.13 | 21.13 | 21.13 | 15,840 | -0.68(-3.11%) |
Nov 24, 2015 | 21.72 | 21.98 | 21.69 | 21.81 | 13,696 | +0.11(+0.52%) |
Nov 23, 2015 | 21.78 | 21.95 | 21.66 | 21.69 | 22,819 | -0.25(-1.16%) |
Nov 20, 2015 | 21.86 | 22.12 | 21.86 | 21.95 | 58,341 | +0.20(+0.91%) |
Nov 19, 2015 | 21.64 | 21.83 | 21.64 | 21.75 | 41,745 | +0.14(+0.65%) |
Nov 18, 2015 | 21.47 | 21.69 | 21.27 | 21.61 | 78,175 | +0.23(+1.06%) |
Nov 17, 2015 | 22.29 | 22.34 | 21.30 | 21.38 | 24,570 | -0.74(-3.32%) |
Nov 16, 2015 | 21.95 | 22.29 | 21.86 | 22.12 | 45,384 | +0.11(+0.51%) |
Nov 13, 2015 | 22.91 | 22.94 | 21.89 | 22.00 | 89,596 | -0.93(-4.07%) |
Nov 12, 2015 | 23.93 | 23.93 | 22.88 | 22.94 | 51,447 | -1.02(-4.25%) |
Nov 11, 2015 | 24.27 | 24.41 | 23.87 | 23.95 | 21,637 | -0.23(-0.94%) |
Nov 10, 2015 | 24.21 | 24.35 | 24.04 | 24.18 | 65,180 | -0.14(-0.58%) |
Nov 09, 2015 | 24.89 | 25.00 | 24.29 | 24.32 | 33,349 | -0.68(-2.72%) |
Nov 06, 2015 | 24.97 | 25.20 | 24.80 | 25.00 | 29,083 | -0.23(-0.92%) |
Nov 05, 2015 | 25.23 | 25.43 | 25.13 | 25.23 | 8,675 | -0.25(-0.98%) |
Nov 04, 2015 | 25.62 | 25.88 | 25.28 | 25.48 | 27,400 | -0.23(-0.88%) |
Nov 03, 2015 | 24.97 | 25.79 | 24.97 | 25.71 | 68,783 | +0.62(+2.48%) |