Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 21.04 | 21.64 | 20.83 | 21.63 | 229,233 | +0.73(+3.49%) |
Jan 28, 2016 | 20.65 | 21.00 | 20.53 | 20.90 | 245,196 | +0.44(+2.13%) |
Jan 27, 2016 | 20.29 | 20.78 | 20.29 | 20.46 | 161,567 | -0.07(-0.34%) |
Jan 26, 2016 | 20.44 | 20.76 | 20.44 | 20.53 | 96,889 | +0.26(+1.26%) |
Jan 25, 2016 | 20.60 | 20.61 | 20.22 | 20.28 | 114,997 | -0.34(-1.66%) |
Jan 22, 2016 | 20.37 | 20.67 | 20.29 | 20.62 | 206,480 | +0.32(+1.57%) |
Jan 21, 2016 | 21.05 | 21.05 | 20.09 | 20.30 | 235,549 | -0.60(-2.86%) |
Jan 20, 2016 | 20.84 | 21.26 | 20.28 | 20.90 | 200,079 | -0.08(-0.37%) |
Jan 19, 2016 | 20.29 | 21.14 | 20.29 | 20.98 | 184,423 | +0.68(+3.33%) |
Jan 15, 2016 | 20.50 | 20.30 | 20.30 | 20.30 | 201,695 | -0.66(-3.15%) |
Jan 14, 2016 | 20.55 | 21.11 | 20.53 | 20.96 | 128,503 | +0.46(+2.24%) |
Jan 13, 2016 | 20.85 | 20.91 | 20.43 | 20.50 | 128,251 | -0.31(-1.49%) |
Jan 12, 2016 | 20.76 | 20.87 | 20.43 | 20.81 | 228,872 | -0.01(-0.04%) |
Jan 11, 2016 | 20.53 | 20.86 | 20.53 | 20.82 | 120,779 | +0.44(+2.17%) |
Jan 08, 2016 | 20.56 | 20.61 | 20.33 | 20.38 | 102,700 | -0.15(-0.72%) |
Jan 07, 2016 | 20.45 | 20.72 | 20.45 | 20.53 | 91,877 | -0.19(-0.94%) |
Jan 06, 2016 | 20.47 | 20.73 | 20.39 | 20.72 | 104,414 | -0.01(-0.04%) |
Jan 05, 2016 | 20.63 | 20.77 | 20.32 | 20.73 | 63,927 | +0.19(+0.95%) |
Jan 04, 2016 | 20.51 | 20.66 | 20.29 | 20.53 | 158,052 | -0.16(-0.75%) |
Dec 31, 2015 | 20.97 | 20.69 | 20.69 | 20.69 | 142,744 | -0.39(-1.84%) |
Dec 30, 2015 | 21.19 | 21.33 | 21.01 | 21.08 | 83,257 | -0.19(-0.91%) |
Dec 29, 2015 | 21.18 | 21.36 | 21.18 | 21.27 | 52,092 | +0.16(+0.74%) |
Dec 28, 2015 | 20.89 | 21.19 | 20.43 | 21.12 | 99,417 | +0.18(+0.85%) |
Dec 24, 2015 | 21.05 | 20.94 | 20.94 | 20.94 | 49,297 | -0.06(-0.30%) |
Dec 23, 2015 | 20.86 | 21.19 | 20.84 | 21.00 | 205,603 | +0.16(+0.78%) |
Dec 22, 2015 | 20.60 | 20.85 | 20.32 | 20.84 | 65,602 | +0.13(+0.64%) |
Dec 21, 2015 | 20.59 | 20.77 | 20.49 | 20.70 | 68,469 | +0.09(+0.41%) |
Dec 18, 2015 | 20.59 | 20.74 | 20.34 | 20.62 | 302,751 | -0.09(-0.41%) |
Dec 17, 2015 | 20.70 | 20.81 | 20.47 | 20.70 | 89,405 | +0.06(+0.30%) |
Dec 16, 2015 | 20.25 | 20.77 | 20.20 | 20.64 | 116,340 | +0.44(+2.19%) |
Dec 15, 2015 | 20.00 | 20.30 | 19.87 | 20.20 | 98,555 | +0.37(+1.88%) |
Dec 14, 2015 | 19.80 | 19.88 | 19.58 | 19.83 | 117,712 | +0.03(+0.16%) |
Dec 11, 2015 | 19.80 | 20.39 | 19.68 | 19.80 | 130,104 | -0.27(-1.35%) |
Dec 10, 2015 | 20.61 | 20.67 | 19.92 | 20.07 | 166,455 | -0.51(-2.49%) |
Dec 09, 2015 | 20.67 | 20.81 | 20.43 | 20.58 | 88,421 | -0.05(-0.26%) |
Dec 08, 2015 | 20.31 | 20.68 | 20.13 | 20.63 | 78,020 | +0.12(+0.61%) |
Dec 07, 2015 | 20.27 | 20.56 | 20.18 | 20.51 | 122,187 | +0.15(+0.72%) |
Dec 04, 2015 | 20.04 | 20.40 | 19.94 | 20.36 | 95,432 | +0.43(+2.14%) |
Dec 03, 2015 | 20.55 | 20.55 | 19.82 | 19.94 | 117,499 | -0.59(-2.88%) |
Dec 02, 2015 | 20.88 | 20.88 | 20.47 | 20.53 | 73,266 | -0.35(-1.67%) |
Dec 01, 2015 | 20.74 | 20.90 | 20.67 | 20.88 | 45,065 | +0.19(+0.90%) |
Nov 30, 2015 | 20.68 | 20.91 | 20.63 | 20.69 | 98,385 | +0.05(+0.23%) |
Nov 27, 2015 | 20.54 | 20.77 | 20.54 | 20.64 | 27,901 | +0.09(+0.42%) |
Nov 25, 2015 | 20.60 | 20.56 | 20.56 | 20.56 | 58,822 | -0.05(-0.23%) |
Nov 24, 2015 | 20.45 | 20.65 | 20.23 | 20.60 | 71,248 | +0.04(+0.19%) |
Nov 23, 2015 | 20.74 | 20.81 | 20.47 | 20.56 | 68,127 | -0.06(-0.30%) |
Nov 20, 2015 | 20.32 | 20.66 | 20.32 | 20.63 | 100,164 | +0.31(+1.53%) |
Nov 19, 2015 | 20.24 | 20.38 | 20.21 | 20.32 | 86,201 | +0.04(+0.19%) |
Nov 18, 2015 | 20.11 | 20.32 | 19.85 | 20.28 | 114,283 | +0.19(+0.97%) |
Nov 17, 2015 | 20.32 | 20.65 | 20.05 | 20.08 | 117,548 | -0.32(-1.56%) |
Nov 16, 2015 | 20.15 | 20.48 | 20.15 | 20.40 | 87,667 | +0.19(+0.96%) |
Nov 13, 2015 | 20.21 | 20.50 | 20.13 | 20.21 | 85,624 | -0.10(-0.50%) |
Nov 12, 2015 | 20.36 | 20.49 | 20.24 | 20.31 | 110,814 | -0.12(-0.61%) |
Nov 11, 2015 | 20.55 | 20.71 | 20.33 | 20.43 | 66,627 | -0.16(-0.79%) |
Nov 10, 2015 | 20.20 | 20.61 | 20.20 | 20.60 | 93,230 | +0.37(+1.83%) |
Nov 09, 2015 | 20.23 | 20.43 | 20.05 | 20.23 | 106,559 | -0.15(-0.72%) |
Nov 06, 2015 | 20.41 | 20.41 | 20.05 | 20.37 | 103,424 | -0.17(-0.82%) |
Nov 05, 2015 | 20.62 | 20.66 | 20.46 | 20.54 | 73,769 | +0.02(+0.08%) |
Nov 04, 2015 | 20.31 | 20.78 | 20.21 | 20.52 | 135,262 | +0.24(+1.17%) |
Nov 03, 2015 | 20.81 | 21.01 | 19.96 | 20.29 | 271,511 | -0.96(-4.52%) |