Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 20.84 | 21.08 | 20.81 | 21.08 | 13,197 | +0.68(+3.33%) |
Jan 28, 2016 | 20.43 | 20.46 | 20.38 | 20.40 | 2,739 | +0.19(+0.94%) |
Jan 27, 2016 | 20.29 | 20.55 | 20.21 | 20.21 | 12,369 | -0.27(-1.32%) |
Jan 26, 2016 | 20.36 | 20.50 | 20.36 | 20.48 | 3,570 | -0.16(-0.78%) |
Jan 25, 2016 | 20.78 | 20.80 | 20.64 | 20.64 | 3,765 | -0.29(-1.39%) |
Jan 22, 2016 | 20.88 | 20.93 | 20.75 | 20.93 | 7,991 | +0.48(+2.35%) |
Jan 21, 2016 | 20.46 | 20.65 | 20.44 | 20.45 | 3,543 | -0.15(-0.73%) |
Jan 20, 2016 | 20.72 | 20.75 | 20.42 | 20.60 | 7,239 | -0.84(-3.92%) |
Jan 19, 2016 | 21.51 | 21.51 | 21.27 | 21.44 | 5,577 | +0.50(+2.39%) |
Jan 18, 2016 | 20.87 | 21.10 | 20.87 | 20.94 | 7,454 | +0.09(+0.43%) |
Jan 15, 2016 | 20.69 | 20.85 | 20.63 | 20.85 | 14,148 | -0.79(-3.65%) |
Jan 14, 2016 | 21.28 | 21.64 | 21.20 | 21.64 | 2,022 | +0.36(+1.69%) |
Jan 13, 2016 | 21.64 | 21.64 | 21.26 | 21.28 | 10,350 | -0.33(-1.53%) |
Jan 12, 2016 | 21.60 | 21.71 | 21.53 | 21.61 | 5,582 | +0.00(+0.00%) |
Jan 11, 2016 | 21.51 | 21.63 | 21.38 | 21.61 | 16,386 | +0.00(+0.00%) |
Jan 08, 2016 | 21.91 | 21.91 | 21.61 | 21.61 | 8,068 | -0.09(-0.41%) |
Jan 07, 2016 | 21.85 | 22.16 | 21.70 | 21.70 | 23,214 | -0.88(-3.90%) |
Jan 06, 2016 | 22.53 | 22.68 | 22.50 | 22.58 | 5,492 | -0.32(-1.40%) |
Jan 05, 2016 | 22.79 | 22.94 | 22.79 | 22.90 | 4,152 | -0.03(-0.13%) |
Jan 04, 2016 | 22.88 | 23.00 | 22.69 | 22.93 | 20,270 | -0.73(-3.09%) |
Dec 31, 2015 | 23.66 | 23.66 | 23.66 | 0 | -0.04(-0.17%) | |
Dec 30, 2015 | 23.84 | 23.86 | 23.70 | 23.70 | 5,730 | -0.27(-1.13%) |
Dec 29, 2015 | 24.15 | 24.15 | 23.96 | 23.97 | 4,664 | -0.92(-3.70%) |
Dec 24, 2015 | 24.89 | 24.89 | 24.89 | 0 | +0.03(+0.12%) | |
Dec 23, 2015 | 24.74 | 24.86 | 24.74 | 24.86 | 2,183 | +0.31(+1.26%) |
Dec 22, 2015 | 24.42 | 24.57 | 24.35 | 24.55 | 18,000 | +0.01(+0.04%) |
Dec 21, 2015 | 24.56 | 24.56 | 24.37 | 24.54 | 8,537 | +0.20(+0.82%) |
Dec 18, 2015 | 24.30 | 24.35 | 24.09 | 24.34 | 2,050 | +0.10(+0.41%) |
Dec 17, 2015 | 24.35 | 24.36 | 24.12 | 24.24 | 34,603 | +0.08(+0.33%) |
Dec 16, 2015 | 24.01 | 24.21 | 23.86 | 24.16 | 9,338 | +0.50(+2.11%) |
Dec 15, 2015 | 23.67 | 23.67 | 23.66 | 23.66 | 1,550 | +0.49(+2.11%) |
Dec 14, 2015 | 23.11 | 23.17 | 22.91 | 23.17 | 28,635 | +0.28(+1.22%) |
Dec 11, 2015 | 22.99 | 23.04 | 22.88 | 22.89 | 10,039 | -0.50(-2.14%) |
Dec 10, 2015 | 23.39 | 23.42 | 23.24 | 23.39 | 3,855 | -0.13(-0.55%) |
Dec 09, 2015 | 23.55 | 23.74 | 23.48 | 23.52 | 5,204 | -0.21(-0.88%) |
Dec 08, 2015 | 23.56 | 23.73 | 23.50 | 23.73 | 6,239 | -0.28(-1.17%) |
Dec 07, 2015 | 24.06 | 24.06 | 23.91 | 24.01 | 5,308 | -0.10(-0.41%) |
Dec 04, 2015 | 23.91 | 24.20 | 23.86 | 24.11 | 1,715 | +0.27(+1.13%) |
Dec 03, 2015 | 24.10 | 24.10 | 23.76 | 23.84 | 3,925 | -0.22(-0.91%) |
Dec 02, 2015 | 24.37 | 24.38 | 24.00 | 24.06 | 6,980 | -0.22(-0.91%) |
Dec 01, 2015 | 24.26 | 24.29 | 24.16 | 24.28 | 2,920 | +0.30(+1.25%) |
Nov 30, 2015 | 23.75 | 23.99 | 23.75 | 23.98 | 6,670 | +0.23(+0.97%) |
Nov 27, 2015 | 23.84 | 23.93 | 23.75 | 23.75 | 6,170 | -0.63(-2.58%) |
Nov 26, 2015 | 24.38 | 24.38 | 24.38 | 24.38 | 500 | -0.04(-0.16%) |
Nov 25, 2015 | 24.34 | 24.42 | 24.33 | 24.42 | 1,897 | -0.02(-0.08%) |
Nov 24, 2015 | 24.17 | 24.50 | 24.17 | 24.44 | 4,303 | -0.06(-0.24%) |
Nov 23, 2015 | 24.50 | 24.50 | 620 | -0.29(-1.17%) | ||
Nov 20, 2015 | 24.69 | 24.79 | 24.67 | 24.79 | 3,235 | +0.48(+1.97%) |
Nov 19, 2015 | 24.29 | 24.42 | 24.27 | 24.31 | 6,190 | +0.02(+0.08%) |
Nov 18, 2015 | 24.09 | 24.29 | 24.09 | 24.29 | 2,900 | +0.16(+0.66%) |
Nov 17, 2015 | 24.18 | 24.26 | 24.08 | 24.13 | 13,810 | -0.14(-0.58%) |
Nov 16, 2015 | 24.26 | 24.27 | 24.23 | 24.27 | 2,713 | +0.41(+1.72%) |
Nov 13, 2015 | 24.04 | 24.04 | 23.77 | 23.86 | 9,912 | -0.50(-2.05%) |
Nov 12, 2015 | 24.59 | 24.60 | 24.36 | 24.36 | 2,799 | +0.10(+0.41%) |
Nov 11, 2015 | 24.38 | 24.40 | 24.24 | 24.26 | 4,728 | -0.05(-0.21%) |
Nov 10, 2015 | 24.37 | 24.37 | 24.17 | 24.31 | 4,848 | -0.18(-0.73%) |
Nov 09, 2015 | 24.79 | 24.79 | 24.38 | 24.49 | 6,767 | -0.52(-2.08%) |
Nov 06, 2015 | 24.77 | 25.04 | 24.75 | 25.01 | 6,547 | +0.01(+0.04%) |
Nov 05, 2015 | 25.00 | 25.09 | 24.93 | 25.00 | 6,076 | +0.18(+0.73%) |
Nov 04, 2015 | 24.95 | 24.95 | 24.81 | 24.82 | 2,390 | +0.47(+1.93%) |
Nov 03, 2015 | 24.25 | 24.44 | 24.25 | 24.35 | 6,889 | -0.02(-0.08%) |