Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 21.51 | 22.43 | 21.51 | 22.35 | 587,981 | +0.98(+4.57%) |
Jan 28, 2016 | 21.69 | 21.71 | 21.21 | 21.37 | 369,556 | +0.03(+0.13%) |
Jan 27, 2016 | 21.22 | 21.51 | 21.07 | 21.35 | 379,266 | +0.09(+0.44%) |
Jan 26, 2016 | 21.18 | 21.45 | 21.09 | 21.25 | 324,944 | +0.13(+0.63%) |
Jan 25, 2016 | 21.40 | 21.76 | 21.09 | 21.12 | 357,701 | -0.31(-1.44%) |
Jan 22, 2016 | 20.58 | 21.57 | 20.58 | 21.43 | 473,031 | +1.04(+5.08%) |
Jan 21, 2016 | 21.05 | 21.53 | 20.38 | 20.39 | 612,211 | -0.55(-2.62%) |
Jan 20, 2016 | 20.42 | 21.02 | 19.85 | 20.94 | 603,372 | +0.29(+1.43%) |
Jan 19, 2016 | 20.86 | 20.86 | 20.39 | 20.64 | 379,941 | +0.01(+0.03%) |
Jan 15, 2016 | 20.54 | 20.64 | 20.64 | 20.64 | 659,236 | -0.46(-2.19%) |
Jan 14, 2016 | 20.58 | 21.37 | 20.30 | 21.10 | 589,773 | +0.60(+2.90%) |
Jan 13, 2016 | 21.71 | 21.98 | 20.43 | 20.50 | 678,265 | -1.17(-5.40%) |
Jan 12, 2016 | 21.97 | 22.22 | 20.97 | 21.67 | 697,765 | -0.17(-0.80%) |
Jan 11, 2016 | 22.16 | 22.45 | 21.56 | 21.85 | 443,150 | -0.27(-1.21%) |
Jan 08, 2016 | 22.50 | 22.79 | 22.06 | 22.12 | 496,315 | -0.30(-1.34%) |
Jan 07, 2016 | 22.73 | 22.83 | 22.42 | 22.42 | 720,592 | -0.61(-2.64%) |
Jan 06, 2016 | 22.66 | 23.07 | 22.63 | 23.03 | 473,991 | +0.13(+0.58%) |
Jan 05, 2016 | 22.74 | 22.92 | 22.61 | 22.89 | 335,266 | +0.13(+0.56%) |
Jan 04, 2016 | 22.87 | 22.89 | 22.38 | 22.76 | 715,091 | -0.44(-1.90%) |
Dec 31, 2015 | 23.15 | 23.21 | 23.21 | 23.21 | 830,100 | -0.07(-0.32%) |
Dec 30, 2015 | 23.57 | 23.67 | 23.28 | 23.28 | 355,880 | -0.37(-1.56%) |
Dec 29, 2015 | 23.41 | 23.67 | 23.35 | 23.65 | 207,472 | +0.30(+1.29%) |
Dec 28, 2015 | 23.45 | 23.83 | 23.25 | 23.35 | 304,250 | -0.27(-1.13%) |
Dec 24, 2015 | 23.57 | 23.61 | 23.61 | 23.61 | 195,827 | -0.01(-0.03%) |
Dec 23, 2015 | 23.03 | 23.63 | 23.01 | 23.62 | 349,996 | +0.63(+2.73%) |
Dec 22, 2015 | 22.66 | 23.03 | 22.50 | 22.99 | 294,965 | +0.40(+1.78%) |
Dec 21, 2015 | 22.17 | 22.60 | 21.99 | 22.59 | 348,863 | +0.44(+1.99%) |
Dec 18, 2015 | 22.76 | 22.78 | 22.12 | 22.15 | 942,514 | -0.59(-2.59%) |
Dec 17, 2015 | 22.75 | 23.07 | 22.72 | 22.74 | 466,685 | -0.04(-0.18%) |
Dec 16, 2015 | 22.46 | 22.95 | 22.28 | 22.78 | 618,797 | +0.39(+1.73%) |
Dec 15, 2015 | 21.85 | 22.58 | 21.84 | 22.39 | 471,212 | +0.52(+2.39%) |
Dec 14, 2015 | 21.89 | 21.96 | 21.59 | 21.87 | 424,482 | +0.04(+0.18%) |
Dec 11, 2015 | 22.12 | 22.44 | 21.59 | 21.83 | 561,705 | -0.61(-2.71%) |
Dec 10, 2015 | 22.65 | 22.93 | 22.34 | 22.44 | 809,081 | -0.16(-0.71%) |
Dec 09, 2015 | 22.60 | 23.15 | 22.45 | 22.60 | 384,124 | -0.05(-0.21%) |
Dec 08, 2015 | 22.43 | 22.72 | 22.36 | 22.64 | 322,867 | +0.11(+0.47%) |
Dec 07, 2015 | 22.58 | 22.63 | 22.41 | 22.54 | 307,730 | -0.03(-0.15%) |
Dec 04, 2015 | 22.76 | 23.04 | 22.55 | 22.57 | 344,165 | -0.19(-0.85%) |
Dec 03, 2015 | 22.59 | 22.98 | 22.57 | 22.76 | 713,161 | +0.17(+0.74%) |
Dec 02, 2015 | 22.54 | 22.89 | 22.52 | 22.60 | 456,102 | +0.13(+0.57%) |
Dec 01, 2015 | 22.50 | 22.79 | 22.44 | 22.47 | 515,844 | +0.02(+0.09%) |
Nov 30, 2015 | 22.50 | 22.54 | 22.27 | 22.45 | 594,579 | +0.10(+0.45%) |
Nov 27, 2015 | 22.26 | 22.52 | 22.24 | 22.35 | 140,253 | +0.05(+0.24%) |
Nov 25, 2015 | 22.00 | 22.30 | 22.30 | 22.30 | 416,320 | +0.35(+1.59%) |
Nov 24, 2015 | 22.62 | 22.85 | 21.91 | 21.95 | 754,651 | -0.62(-2.73%) |
Nov 23, 2015 | 22.64 | 22.88 | 22.41 | 22.56 | 237,417 | -0.01(-0.03%) |
Nov 20, 2015 | 22.46 | 22.62 | 22.29 | 22.57 | 536,017 | +0.27(+1.20%) |
Nov 19, 2015 | 22.20 | 22.58 | 22.01 | 22.30 | 618,878 | +0.17(+0.79%) |
Nov 18, 2015 | 22.68 | 22.72 | 21.84 | 22.13 | 1,192,236 | -0.50(-2.19%) |
Nov 17, 2015 | 22.63 | 22.69 | 22.19 | 22.62 | 1,322,973 | +0.05(+0.23%) |
Nov 16, 2015 | 22.48 | 22.62 | 22.17 | 22.57 | 521,625 | +0.06(+0.26%) |
Nov 13, 2015 | 22.86 | 23.09 | 22.48 | 22.51 | 340,761 | -0.45(-1.96%) |
Nov 12, 2015 | 23.13 | 23.31 | 21.86 | 22.96 | 348,570 | -0.20(-0.86%) |
Nov 11, 2015 | 23.21 | 23.37 | 23.15 | 23.16 | 439,077 | +0.02(+0.09%) |
Nov 10, 2015 | 23.08 | 23.55 | 23.07 | 23.14 | 700,188 | +0.02(+0.09%) |
Nov 09, 2015 | 22.92 | 23.25 | 22.89 | 23.12 | 909,951 | +0.15(+0.63%) |
Nov 06, 2015 | 22.70 | 23.31 | 22.45 | 22.98 | 1,177,813 | +0.32(+1.40%) |
Nov 05, 2015 | 24.33 | 24.33 | 21.23 | 22.66 | 2,296,186 | +2.18(+10.67%) |
Nov 04, 2015 | 20.58 | 20.86 | 20.39 | 20.47 | 565,502 | -0.08(-0.39%) |
Nov 03, 2015 | 20.82 | 20.93 | 20.41 | 20.55 | 473,080 | -0.28(-1.37%) |