Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 20.17 | 20.32 | 20.17 | 20.29 | 22,780 | -0.05(-0.24%) |
Jan 28, 2016 | 20.25 | 20.40 | 20.15 | 20.34 | 25,671 | +0.09(+0.45%) |
Jan 27, 2016 | 20.14 | 20.29 | 20.14 | 20.25 | 11,297 | -0.03(-0.14%) |
Jan 26, 2016 | 20.26 | 20.82 | 20.22 | 20.28 | 59,236 | -0.01(-0.06%) |
Jan 25, 2016 | 20.29 | 20.30 | 20.24 | 20.29 | 11,803 | -0.02(-0.11%) |
Jan 22, 2016 | 20.14 | 20.80 | 20.14 | 20.31 | 35,348 | +0.09(+0.43%) |
Jan 21, 2016 | 20.09 | 20.23 | 20.09 | 20.22 | 57,211 | -0.02(-0.09%) |
Jan 20, 2016 | 20.13 | 20.26 | 20.13 | 20.24 | 30,940 | +0.04(+0.17%) |
Jan 19, 2016 | 20.13 | 20.25 | 19.73 | 20.21 | 70,014 | +0.04(+0.17%) |
Jan 15, 2016 | 20.18 | 20.17 | 20.17 | 20.17 | 1,254 | -0.05(-0.26%) |
Jan 14, 2016 | 20.19 | 20.23 | 20.19 | 20.22 | 834 | +0.00(+0.00%) |
Jan 13, 2016 | 20.22 | 20.23 | 20.21 | 20.22 | 4,828 | -0.01(-0.04%) |
Jan 12, 2016 | 20.38 | 20.38 | 20.23 | 20.23 | 5,614 | -0.03(-0.13%) |
Jan 11, 2016 | 20.34 | 20.34 | 20.22 | 20.26 | 10,770 | -0.07(-0.35%) |
Jan 08, 2016 | 20.35 | 20.36 | 20.30 | 20.33 | 7,740 | +0.02(+0.12%) |
Jan 07, 2016 | 20.32 | 20.36 | 20.26 | 20.30 | 28,942 | -0.03(-0.13%) |
Jan 06, 2016 | 20.30 | 20.34 | 20.28 | 20.33 | 3,907 | +0.10(+0.48%) |
Jan 05, 2016 | 20.22 | 20.31 | 20.22 | 20.23 | 6,313 | -0.18(-0.90%) |
Jan 04, 2016 | 20.53 | 20.53 | 20.39 | 20.42 | 3,567 | -0.04(-0.17%) |
Dec 31, 2015 | 20.29 | 20.45 | 20.45 | 20.45 | 23,602 | +0.05(+0.22%) |
Dec 30, 2015 | 20.39 | 20.43 | 20.36 | 20.41 | 7,973 | +0.06(+0.29%) |
Dec 29, 2015 | 20.85 | 20.85 | 20.35 | 20.35 | 6,880 | -0.16(-0.77%) |
Dec 28, 2015 | 20.17 | 20.74 | 19.93 | 20.50 | 78,219 | +0.02(+0.09%) |
Dec 24, 2015 | 20.43 | 20.49 | 20.49 | 20.49 | 2,964 | +0.05(+0.26%) |
Dec 23, 2015 | 20.37 | 20.49 | 20.31 | 20.43 | 41,969 | +0.04(+0.21%) |
Dec 22, 2015 | 20.79 | 20.79 | 20.32 | 20.39 | 299,230 | +0.00(+0.00%) |
Dec 21, 2015 | 20.41 | 20.41 | 20.39 | 20.39 | 636 | -0.07(-0.33%) |
Dec 18, 2015 | 20.33 | 20.47 | 20.33 | 20.46 | 1,408 | +0.13(+0.63%) |
Dec 17, 2015 | 20.38 | 20.38 | 20.28 | 20.33 | 6,516 | +0.01(+0.04%) |
Dec 16, 2015 | 20.36 | 20.43 | 20.32 | 20.32 | 16,470 | -0.02(-0.08%) |
Dec 15, 2015 | 20.33 | 20.43 | 20.33 | 20.34 | 29,531 | -0.08(-0.39%) |
Dec 14, 2015 | 20.39 | 20.46 | 20.36 | 20.42 | 22,471 | -0.06(-0.29%) |
Dec 11, 2015 | 20.48 | 20.51 | 20.48 | 20.48 | 6,064 | +0.00(+0.00%) |
Dec 10, 2015 | 20.64 | 20.64 | 20.48 | 20.48 | 3,796 | -0.02(-0.08%) |
Dec 09, 2015 | 20.64 | 20.64 | 20.49 | 20.49 | 1,615 | -0.00(-0.00%) |
Dec 08, 2015 | 20.50 | 20.50 | 20.48 | 20.49 | 3,767 | -0.00(-0.02%) |
Dec 07, 2015 | 20.58 | 20.58 | 20.49 | 20.50 | 4,709 | -0.05(-0.23%) |
Dec 04, 2015 | 20.53 | 20.55 | 20.52 | 20.55 | 7,173 | +0.00(+0.00%) |
Dec 03, 2015 | 20.73 | 20.73 | 20.52 | 20.55 | 13,278 | -0.09(-0.42%) |
Dec 02, 2015 | 20.51 | 20.63 | 20.51 | 20.63 | 20,651 | +0.12(+0.59%) |
Dec 01, 2015 | 20.46 | 20.62 | 20.46 | 20.51 | 9,699 | -0.02(-0.08%) |
Nov 30, 2015 | 20.22 | 20.56 | 20.22 | 20.53 | 45,799 | +0.27(+1.34%) |
Nov 27, 2015 | 20.64 | 20.64 | 20.26 | 20.26 | 610 | -0.28(-1.37%) |
Nov 25, 2015 | 20.26 | 20.54 | 20.54 | 20.54 | 7,325 | -0.02(-0.08%) |
Nov 24, 2015 | 20.58 | 20.61 | 20.54 | 20.55 | 1,833 | +0.01(+0.04%) |
Nov 23, 2015 | 20.65 | 20.66 | 20.55 | 20.55 | 515,383 | -0.09(-0.46%) |
Nov 20, 2015 | 20.61 | 20.66 | 20.55 | 20.64 | 7,481 | +0.01(+0.04%) |
Nov 19, 2015 | 20.62 | 20.66 | 20.61 | 20.63 | 15,114 | +0.04(+0.21%) |
Nov 18, 2015 | 20.61 | 20.67 | 20.58 | 20.59 | 7,887 | -0.03(-0.13%) |
Nov 17, 2015 | 20.55 | 20.61 | 20.55 | 20.61 | 6,496 | +0.03(+0.13%) |
Nov 16, 2015 | 20.56 | 20.60 | 20.55 | 20.59 | 3,190 | -0.01(-0.04%) |
Nov 13, 2015 | 20.56 | 20.61 | 20.55 | 20.60 | 14,354 | +0.04(+0.21%) |
Nov 12, 2015 | 20.55 | 20.61 | 20.55 | 20.55 | 11,330 | +0.01(+0.04%) |
Nov 11, 2015 | 20.56 | 20.57 | 20.55 | 20.55 | 3,619 | -0.01(-0.04%) |
Nov 10, 2015 | 20.63 | 20.65 | 20.55 | 20.55 | 22,206 | -0.07(-0.33%) |
Nov 09, 2015 | 20.55 | 20.68 | 20.48 | 20.62 | 80,979 | +0.08(+0.38%) |
Nov 06, 2015 | 20.55 | 20.55 | 20.48 | 20.55 | 23,600 | -0.05(-0.25%) |
Nov 05, 2015 | 20.79 | 20.79 | 20.49 | 20.60 | 79,695 | -0.01(-0.04%) |
Nov 04, 2015 | 20.63 | 20.69 | 20.59 | 20.61 | 41,229 | +0.08(+0.38%) |
Nov 03, 2015 | 20.60 | 20.71 | 20.48 | 20.53 | 58,037 | -0.04(-0.21%) |