Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 20.39 | 20.64 | 20.39 | 20.62 | 18,496 | +0.41(+2.05%) |
Jan 28, 2016 | 20.22 | 20.62 | 20.12 | 20.21 | 25,415 | -0.14(-0.67%) |
Jan 27, 2016 | 20.32 | 20.38 | 20.32 | 20.35 | 32,190 | +0.16(+0.79%) |
Jan 26, 2016 | 20.09 | 20.27 | 20.09 | 20.19 | 13,437 | +0.03(+0.16%) |
Jan 25, 2016 | 20.22 | 20.22 | 20.15 | 20.15 | 6,954 | -0.13(-0.64%) |
Jan 22, 2016 | 20.73 | 20.73 | 20.14 | 20.28 | 58,637 | +0.39(+1.96%) |
Jan 21, 2016 | 19.79 | 20.12 | 19.79 | 19.89 | 20,987 | +0.03(+0.15%) |
Jan 20, 2016 | 19.70 | 19.87 | 19.27 | 19.87 | 38,874 | -0.23(-1.12%) |
Jan 19, 2016 | 20.24 | 20.24 | 19.92 | 20.09 | 44,368 | +0.04(+0.22%) |
Jan 15, 2016 | 19.95 | 20.05 | 20.05 | 20.05 | 20,067 | -0.41(-2.01%) |
Jan 14, 2016 | 20.29 | 20.50 | 20.07 | 20.46 | 38,909 | +0.30(+1.50%) |
Jan 13, 2016 | 20.73 | 20.73 | 20.16 | 20.16 | 28,958 | -0.48(-2.32%) |
Jan 12, 2016 | 20.77 | 20.78 | 20.50 | 20.63 | 20,253 | +0.06(+0.28%) |
Jan 11, 2016 | 20.67 | 20.67 | 20.33 | 20.58 | 61,273 | +0.06(+0.30%) |
Jan 08, 2016 | 20.91 | 20.91 | 20.52 | 20.52 | 34,404 | -0.31(-1.49%) |
Jan 07, 2016 | 21.02 | 21.09 | 20.78 | 20.83 | 35,089 | -0.43(-2.02%) |
Jan 06, 2016 | 21.31 | 21.33 | 21.21 | 21.26 | 29,263 | -0.33(-1.51%) |
Jan 05, 2016 | 21.57 | 21.59 | 21.48 | 21.58 | 52,416 | +0.08(+0.36%) |
Jan 04, 2016 | 21.55 | 21.55 | 21.32 | 21.51 | 124,505 | -0.49(-2.21%) |
Dec 31, 2015 | 21.96 | 21.99 | 21.99 | 21.99 | 49,129 | -0.08(-0.37%) |
Dec 30, 2015 | 22.18 | 22.23 | 22.07 | 22.07 | 59,121 | -0.12(-0.54%) |
Dec 29, 2015 | 22.13 | 22.21 | 22.13 | 22.19 | 31,415 | +0.19(+0.85%) |
Dec 28, 2015 | 21.94 | 22.02 | 21.86 | 22.01 | 28,031 | -0.06(-0.29%) |
Dec 24, 2015 | 22.10 | 22.07 | 22.07 | 22.07 | 4,151 | -0.02(-0.10%) |
Dec 23, 2015 | 21.89 | 22.09 | 21.89 | 22.09 | 26,329 | +0.24(+1.10%) |
Dec 22, 2015 | 21.75 | 21.85 | 21.67 | 21.85 | 54,706 | +0.37(+1.74%) |
Dec 21, 2015 | 21.59 | 21.62 | 21.48 | 21.48 | 12,849 | -0.05(-0.21%) |
Dec 18, 2015 | 21.78 | 21.78 | 21.51 | 21.52 | 34,750 | -0.39(-1.78%) |
Dec 17, 2015 | 21.96 | 21.98 | 21.91 | 21.91 | 38,462 | +0.01(+0.06%) |
Dec 16, 2015 | 21.87 | 21.90 | 21.87 | 21.90 | 52,300 | +0.08(+0.38%) |
Dec 15, 2015 | 21.85 | 21.90 | 21.80 | 21.82 | 26,376 | +0.23(+1.06%) |
Dec 14, 2015 | 21.57 | 21.59 | 21.44 | 21.59 | 27,871 | +0.07(+0.35%) |
Dec 11, 2015 | 21.76 | 21.76 | 21.50 | 21.51 | 138,140 | -0.46(-2.09%) |
Dec 10, 2015 | 22.00 | 22.13 | 21.93 | 21.97 | 18,142 | +0.14(+0.62%) |
Dec 09, 2015 | 21.86 | 21.86 | 21.84 | 21.84 | 9,380 | -0.25(-1.12%) |
Dec 08, 2015 | 22.07 | 22.08 | 22.07 | 22.08 | 4,339 | -0.03(-0.13%) |
Dec 07, 2015 | 22.34 | 22.34 | 22.11 | 22.11 | 10,444 | -0.26(-1.16%) |
Dec 04, 2015 | 22.21 | 22.37 | 22.18 | 22.37 | 141,366 | +0.40(+1.83%) |
Dec 03, 2015 | 22.36 | 22.36 | 21.91 | 21.97 | 39,978 | -0.29(-1.32%) |
Dec 02, 2015 | 22.50 | 22.54 | 22.27 | 22.27 | 19,707 | -0.22(-0.97%) |
Dec 01, 2015 | 22.45 | 22.48 | 22.45 | 22.48 | 4,756 | +0.15(+0.68%) |
Nov 30, 2015 | 22.46 | 22.46 | 22.33 | 22.33 | 24,422 | -0.07(-0.31%) |
Nov 27, 2015 | 22.39 | 22.40 | 22.39 | 22.40 | 4,561 | +0.01(+0.03%) |
Nov 25, 2015 | 22.39 | 22.39 | 22.39 | 22.39 | 143,251 | +0.01(+0.05%) |
Nov 24, 2015 | 22.30 | 22.38 | 22.30 | 22.38 | 7,990 | +0.07(+0.31%) |
Nov 23, 2015 | 22.41 | 22.41 | 22.31 | 22.31 | 29,908 | -0.03(-0.14%) |
Nov 20, 2015 | 22.34 | 22.27 | 22.27 | 22.34 | 2,531 | +0.07(+0.31%) |
Nov 19, 2015 | 22.24 | 22.28 | 22.23 | 22.27 | 52,780 | +0.02(+0.11%) |
Nov 18, 2015 | 22.03 | 22.25 | 22.03 | 22.25 | 14,269 | +0.27(+1.22%) |
Nov 17, 2015 | 22.06 | 22.06 | 21.98 | 21.98 | 3,977 | +0.11(+0.51%) |
Nov 16, 2015 | 21.63 | 21.87 | 21.63 | 21.87 | 9,596 | +0.21(+0.95%) |
Nov 13, 2015 | 21.82 | 21.82 | 21.62 | 21.66 | 14,763 | -0.19(-0.87%) |
Nov 12, 2015 | 22.02 | 22.02 | 21.85 | 21.85 | 18,970 | -0.38(-1.70%) |
Nov 11, 2015 | 22.23 | 22.23 | 22.23 | 22.23 | 2,232 | -0.06(-0.27%) |
Nov 10, 2015 | 22.14 | 22.31 | 22.14 | 22.29 | 28,997 | +0.12(+0.54%) |
Nov 09, 2015 | 22.38 | 22.38 | 22.15 | 22.17 | 23,003 | -0.26(-1.15%) |
Nov 06, 2015 | 22.49 | 22.49 | 22.31 | 22.42 | 26,473 | -0.01(-0.04%) |
Nov 05, 2015 | 22.48 | 22.50 | 22.40 | 22.43 | 23,274 | -0.10(-0.46%) |
Nov 03, 2015 | 22.51 | 22.54 | 22.51 | 22.54 | 465 | +0.14(+0.62%) |