Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 20.92 | 21.05 | 20.81 | 21.01 | 615,610 | +0.22(+1.06%) |
Jan 28, 2016 | 20.84 | 20.91 | 20.65 | 20.79 | 805,235 | +0.15(+0.73%) |
Jan 27, 2016 | 20.52 | 20.79 | 20.00 | 20.64 | 483,259 | +0.18(+0.88%) |
Jan 26, 2016 | 20.32 | 20.64 | 20.31 | 20.46 | 858,470 | +0.37(+1.84%) |
Jan 25, 2016 | 20.30 | 20.37 | 20.09 | 20.09 | 623,210 | -0.33(-1.62%) |
Jan 22, 2016 | 20.43 | 20.50 | 20.29 | 20.42 | 1,327,901 | +0.42(+2.10%) |
Jan 21, 2016 | 19.73 | 20.11 | 19.70 | 20.00 | 3,158,096 | +0.22(+1.11%) |
Jan 20, 2016 | 19.73 | 19.81 | 19.50 | 19.78 | 2,158,939 | -0.12(-0.60%) |
Jan 19, 2016 | 20.09 | 20.13 | 19.85 | 19.90 | 879,018 | +0.01(+0.05%) |
Jan 15, 2016 | 19.89 | 19.89 | 19.89 | 0 | -0.37(-1.83%) | |
Jan 14, 2016 | 20.17 | 20.30 | 20.11 | 20.26 | 526,034 | +0.00(+0.00%) |
Jan 13, 2016 | 20.35 | 20.44 | 20.19 | 20.26 | 427,022 | +0.04(+0.20%) |
Jan 12, 2016 | 20.36 | 20.39 | 20.05 | 20.22 | 1,016,636 | -0.13(-0.64%) |
Jan 11, 2016 | 20.70 | 20.73 | 20.32 | 20.35 | 992,066 | -0.54(-2.58%) |
Jan 08, 2016 | 20.93 | 20.95 | 20.82 | 20.89 | 380,830 | +0.01(+0.05%) |
Jan 07, 2016 | 20.75 | 21.06 | 20.71 | 20.88 | 308,507 | -0.05(-0.24%) |
Jan 06, 2016 | 20.98 | 21.06 | 20.86 | 20.93 | 477,187 | -0.27(-1.27%) |
Jan 05, 2016 | 21.26 | 21.33 | 21.13 | 21.20 | 280,152 | -0.09(-0.42%) |
Jan 04, 2016 | 21.56 | 21.78 | 21.21 | 21.29 | 840,423 | -0.18(-0.84%) |
Dec 31, 2015 | 21.47 | 21.47 | 21.47 | 0 | +0.06(+0.28%) | |
Dec 30, 2015 | 21.42 | 21.47 | 21.29 | 21.41 | 1,584,082 | -0.19(-0.88%) |
Dec 29, 2015 | 21.59 | 21.66 | 21.52 | 21.60 | 1,266,018 | +0.32(+1.50%) |
Dec 28, 2015 | 21.31 | 21.34 | 21.23 | 21.28 | 1,070,094 | -0.17(-0.79%) |
Dec 24, 2015 | 21.45 | 21.45 | 21.45 | 0 | +0.03(+0.14%) | |
Dec 23, 2015 | 21.22 | 21.43 | 21.14 | 21.42 | 1,443,234 | +0.35(+1.66%) |
Dec 22, 2015 | 21.16 | 21.26 | 21.03 | 21.07 | 1,441,186 | -0.11(-0.52%) |
Dec 21, 2015 | 21.17 | 21.32 | 21.08 | 21.18 | 750,443 | +0.04(+0.19%) |
Dec 18, 2015 | 21.07 | 21.33 | 21.05 | 21.14 | 1,676,209 | +0.30(+1.44%) |
Dec 17, 2015 | 20.94 | 20.94 | 20.72 | 20.84 | 1,741,667 | -0.23(-1.09%) |
Dec 16, 2015 | 21.18 | 21.18 | 20.95 | 21.07 | 1,428,186 | -0.04(-0.19%) |
Dec 15, 2015 | 21.25 | 21.34 | 21.11 | 21.11 | 1,000,725 | -0.16(-0.75%) |
Dec 14, 2015 | 21.22 | 21.38 | 21.16 | 21.27 | 1,522,010 | -0.18(-0.84%) |
Dec 11, 2015 | 21.55 | 21.58 | 21.42 | 21.45 | 897,752 | -0.16(-0.74%) |
Dec 10, 2015 | 21.63 | 21.75 | 21.60 | 21.61 | 702,067 | -0.10(-0.46%) |
Dec 09, 2015 | 21.86 | 21.98 | 21.57 | 21.71 | 4,614,378 | +0.01(+0.05%) |
Dec 08, 2015 | 21.64 | 21.83 | 21.59 | 21.70 | 1,997,517 | -0.07(-0.32%) |
Dec 07, 2015 | 22.20 | 22.25 | 21.73 | 21.77 | 1,572,815 | -0.71(-3.16%) |
Dec 04, 2015 | 22.33 | 22.51 | 22.33 | 22.48 | 585,375 | +0.14(+0.63%) |
Dec 03, 2015 | 22.15 | 22.48 | 22.07 | 22.34 | 2,403,045 | +0.27(+1.22%) |
Dec 02, 2015 | 22.31 | 22.37 | 22.03 | 22.07 | 964,453 | -0.44(-1.95%) |
Dec 01, 2015 | 22.42 | 22.58 | 22.34 | 22.51 | 575,640 | +0.26(+1.17%) |
Nov 30, 2015 | 22.35 | 22.43 | 22.24 | 22.25 | 1,852,197 | -0.07(-0.31%) |
Nov 27, 2015 | 22.49 | 22.49 | 22.28 | 22.32 | 91,624 | -0.34(-1.50%) |
Nov 25, 2015 | 22.66 | 22.66 | 22.66 | 0 | +0.06(+0.27%) | |
Nov 24, 2015 | 22.60 | 22.73 | 22.38 | 22.60 | 672,453 | +0.22(+0.98%) |
Nov 23, 2015 | 22.50 | 22.38 | 805,435 | +0.03(+0.13%) | ||
Nov 20, 2015 | 22.50 | 22.56 | 22.31 | 22.35 | 451,189 | -0.13(-0.58%) |
Nov 19, 2015 | 22.43 | 22.62 | 22.43 | 22.48 | 644,518 | +0.03(+0.13%) |
Nov 18, 2015 | 22.59 | 22.60 | 22.31 | 22.45 | 511,234 | -0.06(-0.27%) |
Nov 17, 2015 | 22.61 | 22.62 | 22.47 | 22.51 | 987,321 | -0.25(-1.10%) |
Nov 16, 2015 | 22.59 | 22.77 | 22.48 | 22.76 | 612,970 | +0.03(+0.13%) |
Nov 13, 2015 | 22.83 | 22.83 | 22.63 | 22.73 | 1,361,779 | -0.12(-0.53%) |
Nov 12, 2015 | 22.82 | 23.04 | 22.80 | 22.85 | 308,075 | -0.26(-1.13%) |
Nov 11, 2015 | 23.32 | 23.32 | 23.03 | 23.11 | 191,059 | -0.13(-0.56%) |
Nov 10, 2015 | 23.26 | 23.36 | 23.15 | 23.24 | 313,140 | -0.05(-0.21%) |
Nov 09, 2015 | 23.52 | 23.54 | 23.25 | 23.29 | 272,287 | -0.29(-1.23%) |
Nov 06, 2015 | 23.58 | 23.64 | 23.49 | 23.58 | 225,172 | -0.21(-0.88%) |
Nov 05, 2015 | 23.88 | 23.98 | 23.75 | 23.79 | 249,675 | -0.21(-0.88%) |
Nov 04, 2015 | 24.36 | 24.37 | 23.98 | 24.00 | 395,900 | -0.39(-1.60%) |
Nov 03, 2015 | 24.20 | 24.45 | 24.20 | 24.39 | 596,643 | +0.28(+1.16%) |