Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 20.03 | 20.22 | 20.03 | 20.15 | 3,639 | +0.37(+1.88%) |
Jan 28, 2016 | 20.19 | 20.19 | 19.72 | 19.78 | 3,915 | -0.12(-0.58%) |
Jan 27, 2016 | 20.19 | 20.23 | 19.90 | 19.90 | 7,508 | -0.38(-1.86%) |
Jan 26, 2016 | 20.36 | 20.39 | 20.14 | 20.27 | 9,445 | +0.08(+0.39%) |
Jan 25, 2016 | 20.29 | 20.29 | 20.20 | 20.20 | 530 | -0.06(-0.28%) |
Jan 22, 2016 | 20.55 | 20.62 | 20.25 | 20.25 | 2,758 | +0.34(+1.69%) |
Jan 21, 2016 | 19.66 | 20.02 | 19.50 | 19.92 | 173,823 | +0.18(+0.93%) |
Jan 20, 2016 | 19.62 | 19.73 | 19.16 | 19.73 | 6,984 | -0.38(-1.86%) |
Jan 19, 2016 | 20.39 | 20.44 | 20.11 | 20.11 | 2,068 | +0.37(+1.85%) |
Jan 15, 2016 | 20.00 | 19.74 | 19.74 | 19.74 | 28,088 | -0.88(-4.29%) |
Jan 14, 2016 | 20.10 | 20.64 | 20.06 | 20.63 | 3,944 | +0.32(+1.56%) |
Jan 13, 2016 | 20.84 | 20.84 | 20.31 | 20.31 | 5,691 | -0.35(-1.68%) |
Jan 12, 2016 | 20.46 | 20.69 | 20.46 | 20.66 | 4,008 | +0.47(+2.33%) |
Jan 11, 2016 | 20.79 | 20.79 | 20.19 | 20.19 | 4,339 | -0.67(-3.23%) |
Jan 08, 2016 | 21.07 | 21.07 | 20.86 | 20.86 | 24,925 | -0.12(-0.56%) |
Jan 07, 2016 | 21.19 | 21.40 | 20.89 | 20.98 | 10,184 | -0.86(-3.95%) |
Jan 06, 2016 | 21.87 | 21.93 | 21.83 | 21.84 | 1,299 | -0.25(-1.12%) |
Jan 05, 2016 | 21.95 | 22.09 | 21.95 | 22.09 | 4,791 | +0.26(+1.17%) |
Jan 04, 2016 | 22.10 | 22.10 | 21.74 | 21.83 | 10,038 | -1.03(-4.50%) |
Dec 31, 2015 | 22.91 | 22.86 | 22.86 | 22.86 | 624 | +0.04(+0.17%) |
Dec 30, 2015 | 22.99 | 23.05 | 22.82 | 22.82 | 11,209 | -0.25(-1.08%) |
Dec 29, 2015 | 23.07 | 23.07 | 22.98 | 23.07 | 5,411 | +0.13(+0.59%) |
Dec 28, 2015 | 23.06 | 23.06 | 22.90 | 22.94 | 1,992 | -0.29(-1.24%) |
Dec 24, 2015 | 23.23 | 23.22 | 23.22 | 23.22 | 1,560 | -0.10(-0.43%) |
Dec 23, 2015 | 23.27 | 23.33 | 23.27 | 23.32 | 1,169 | +0.16(+0.68%) |
Dec 22, 2015 | 23.06 | 23.17 | 23.06 | 23.17 | 3,338 | +0.08(+0.33%) |
Dec 21, 2015 | 23.05 | 23.10 | 23.05 | 23.09 | 7,978 | +0.19(+0.84%) |
Dec 18, 2015 | 22.90 | 22.97 | 22.88 | 22.90 | 1,612 | -0.14(-0.62%) |
Dec 17, 2015 | 23.19 | 23.20 | 23.04 | 23.04 | 2,405 | +0.13(+0.58%) |
Dec 16, 2015 | 22.90 | 22.91 | 22.90 | 22.91 | 1,633 | +0.09(+0.38%) |
Dec 15, 2015 | 22.49 | 22.85 | 22.49 | 22.82 | 2,243 | +0.55(+2.49%) |
Dec 14, 2015 | 22.05 | 22.27 | 21.99 | 22.27 | 6,079 | +0.25(+1.15%) |
Dec 11, 2015 | 22.27 | 22.27 | 22.01 | 22.01 | 3,556 | -0.62(-2.76%) |
Dec 10, 2015 | 22.72 | 22.72 | 22.64 | 22.64 | 1,557 | -0.02(-0.08%) |
Dec 09, 2015 | 22.87 | 22.94 | 22.59 | 22.66 | 5,113 | -0.22(-0.94%) |
Dec 08, 2015 | 22.58 | 22.87 | 22.52 | 22.87 | 8,164 | -0.06(-0.28%) |
Dec 07, 2015 | 22.95 | 23.03 | 22.94 | 22.94 | 3,907 | -0.18(-0.79%) |
Dec 04, 2015 | 22.91 | 23.13 | 22.91 | 23.12 | 2,944 | +0.19(+0.83%) |
Dec 03, 2015 | 23.19 | 23.21 | 22.84 | 22.93 | 5,521 | -0.28(-1.19%) |
Dec 02, 2015 | 23.23 | 23.29 | 23.16 | 23.20 | 3,864 | +0.01(+0.05%) |
Dec 01, 2015 | 23.14 | 23.19 | 23.09 | 23.19 | 6,517 | -0.01(-0.06%) |
Nov 30, 2015 | 22.86 | 23.21 | 22.86 | 23.20 | 7,364 | +0.33(+1.43%) |
Nov 27, 2015 | 23.07 | 23.07 | 22.67 | 22.88 | 11,222 | -0.22(-0.96%) |
Nov 25, 2015 | 23.13 | 23.10 | 23.10 | 23.10 | 4,268 | +0.22(+0.97%) |
Nov 24, 2015 | 23.02 | 23.05 | 22.79 | 22.88 | 5,653 | -0.22(-0.96%) |
Nov 23, 2015 | 22.94 | 23.20 | 22.93 | 23.10 | 6,580 | +0.16(+0.69%) |
Nov 20, 2015 | 22.83 | 22.98 | 22.83 | 22.94 | 10,496 | +0.33(+1.47%) |
Nov 19, 2015 | 22.33 | 22.62 | 22.33 | 22.61 | 5,295 | +0.50(+2.26%) |
Nov 18, 2015 | 21.82 | 22.11 | 21.82 | 22.11 | 2,588 | +0.31(+1.41%) |
Nov 17, 2015 | 21.88 | 21.92 | 21.80 | 21.80 | 573 | -0.01(-0.04%) |
Nov 16, 2015 | 21.73 | 21.82 | 21.66 | 21.81 | 91,623 | +0.18(+0.84%) |
Nov 13, 2015 | 21.80 | 21.80 | 21.60 | 21.63 | 9,716 | -0.87(-3.88%) |
Nov 12, 2015 | 22.39 | 22.53 | 22.39 | 22.50 | 2,754 | +0.16(+0.73%) |
Nov 11, 2015 | 22.31 | 22.34 | 22.19 | 22.34 | 1,843 | +0.12(+0.56%) |
Nov 10, 2015 | 22.18 | 22.23 | 22.14 | 22.22 | 6,689 | -0.17(-0.77%) |
Nov 09, 2015 | 22.56 | 22.71 | 20.55 | 22.39 | 8,750 | -0.38(-1.68%) |
Nov 06, 2015 | 22.40 | 22.77 | 22.22 | 22.77 | 12,895 | +0.08(+0.33%) |
Nov 05, 2015 | 22.93 | 22.93 | 22.59 | 22.70 | 4,485 | -0.03(-0.13%) |
Nov 04, 2015 | 22.76 | 22.92 | 22.67 | 22.72 | 10,930 | +0.19(+0.85%) |
Nov 03, 2015 | 22.36 | 22.68 | 22.36 | 22.53 | 13,016 | +0.12(+0.56%) |