Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 19.16 | 19.53 | 19.10 | 19.51 | 1,275,385 | +0.35(+1.81%) |
Jan 28, 2016 | 19.82 | 19.82 | 18.98 | 19.16 | 918,299 | -0.50(-2.53%) |
Jan 27, 2016 | 19.78 | 20.12 | 19.57 | 19.66 | 661,149 | -0.16(-0.81%) |
Jan 26, 2016 | 19.49 | 19.86 | 19.28 | 19.82 | 742,809 | +0.31(+1.60%) |
Jan 25, 2016 | 20.01 | 20.17 | 19.43 | 19.51 | 1,140,319 | -0.75(-3.70%) |
Jan 22, 2016 | 19.70 | 20.31 | 19.55 | 20.26 | 1,087,829 | +0.76(+3.90%) |
Jan 21, 2016 | 19.27 | 19.81 | 19.18 | 19.50 | 956,823 | +0.06(+0.32%) |
Jan 20, 2016 | 19.13 | 19.71 | 18.86 | 19.44 | 941,153 | +0.06(+0.29%) |
Jan 19, 2016 | 19.64 | 19.76 | 19.23 | 19.38 | 1,206,534 | -0.28(-1.40%) |
Jan 15, 2016 | 19.33 | 19.66 | 19.66 | 19.66 | 2,085,376 | -0.05(-0.25%) |
Jan 14, 2016 | 19.57 | 20.05 | 19.30 | 19.71 | 697,439 | +0.26(+1.35%) |
Jan 13, 2016 | 20.15 | 20.24 | 19.40 | 19.45 | 1,021,648 | -0.67(-3.31%) |
Jan 12, 2016 | 20.01 | 20.27 | 19.76 | 20.11 | 798,979 | +0.23(+1.16%) |
Jan 11, 2016 | 20.31 | 20.31 | 19.65 | 19.88 | 985,781 | -0.35(-1.75%) |
Jan 08, 2016 | 20.67 | 20.67 | 20.10 | 20.23 | 1,123,233 | -0.33(-1.60%) |
Jan 07, 2016 | 20.42 | 20.66 | 20.24 | 20.56 | 1,207,924 | -0.13(-0.63%) |
Jan 06, 2016 | 20.50 | 20.72 | 20.36 | 20.69 | 2,677,505 | -0.06(-0.31%) |
Jan 05, 2016 | 20.83 | 20.99 | 20.53 | 20.75 | 1,141,002 | -0.06(-0.29%) |
Jan 04, 2016 | 21.01 | 21.01 | 20.40 | 20.82 | 1,585,522 | -0.42(-1.97%) |
Dec 31, 2015 | 21.43 | 21.23 | 21.23 | 21.23 | 912,988 | -0.29(-1.33%) |
Dec 30, 2015 | 21.67 | 21.86 | 21.43 | 21.52 | 678,679 | -0.15(-0.70%) |
Dec 29, 2015 | 21.75 | 22.15 | 21.57 | 21.67 | 818,391 | +0.05(+0.23%) |
Dec 28, 2015 | 21.48 | 21.81 | 21.26 | 21.62 | 669,295 | +0.10(+0.47%) |
Dec 24, 2015 | 21.14 | 21.52 | 21.52 | 21.52 | 447,169 | +0.31(+1.48%) |
Dec 23, 2015 | 21.12 | 21.31 | 20.73 | 21.21 | 604,445 | +0.20(+0.97%) |
Dec 22, 2015 | 20.77 | 21.02 | 20.50 | 21.00 | 543,333 | +0.27(+1.30%) |
Dec 21, 2015 | 20.87 | 21.08 | 20.53 | 20.73 | 738,846 | -0.06(-0.29%) |
Dec 18, 2015 | 21.18 | 21.21 | 20.72 | 20.79 | 2,219,413 | -0.35(-1.65%) |
Dec 17, 2015 | 21.31 | 21.52 | 21.11 | 21.14 | 651,599 | -0.24(-1.10%) |
Dec 16, 2015 | 21.08 | 21.41 | 20.61 | 21.38 | 454,239 | +0.38(+1.80%) |
Dec 15, 2015 | 21.15 | 21.24 | 20.83 | 21.00 | 853,940 | -0.01(-0.06%) |
Dec 14, 2015 | 20.78 | 21.22 | 20.76 | 21.01 | 638,057 | +0.21(+1.00%) |
Dec 11, 2015 | 21.18 | 21.18 | 20.77 | 20.81 | 584,181 | -0.54(-2.51%) |
Dec 10, 2015 | 21.36 | 21.94 | 21.14 | 21.34 | 495,281 | +0.01(+0.07%) |
Dec 09, 2015 | 21.60 | 21.74 | 21.25 | 21.33 | 572,300 | -0.36(-1.68%) |
Dec 08, 2015 | 21.49 | 21.83 | 21.16 | 21.69 | 588,902 | +0.03(+0.13%) |
Dec 07, 2015 | 21.68 | 21.75 | 21.43 | 21.66 | 786,356 | -0.08(-0.35%) |
Dec 04, 2015 | 21.65 | 21.94 | 21.42 | 21.74 | 644,788 | +0.12(+0.55%) |
Dec 03, 2015 | 21.73 | 21.77 | 21.50 | 21.62 | 1,007,796 | -0.09(-0.40%) |
Dec 02, 2015 | 21.62 | 21.79 | 21.50 | 21.71 | 896,894 | +0.12(+0.56%) |
Dec 01, 2015 | 21.57 | 21.90 | 21.41 | 21.59 | 755,821 | +0.07(+0.32%) |
Nov 30, 2015 | 21.87 | 21.95 | 21.41 | 21.52 | 655,973 | -0.34(-1.53%) |
Nov 27, 2015 | 21.56 | 21.89 | 21.56 | 21.85 | 279,762 | +0.29(+1.33%) |
Nov 25, 2015 | 21.37 | 21.57 | 21.57 | 21.57 | 739,206 | +0.24(+1.12%) |
Nov 24, 2015 | 21.36 | 21.60 | 21.06 | 21.33 | 1,480,816 | -0.21(-1.00%) |
Nov 23, 2015 | 21.25 | 21.69 | 21.01 | 21.54 | 708,205 | +0.30(+1.43%) |
Nov 20, 2015 | 21.35 | 21.48 | 21.19 | 21.24 | 514,782 | -0.03(-0.13%) |
Nov 19, 2015 | 21.59 | 21.82 | 21.12 | 21.27 | 603,322 | -0.37(-1.69%) |
Nov 18, 2015 | 20.85 | 21.69 | 20.78 | 21.63 | 1,165,433 | +0.84(+4.03%) |
Nov 17, 2015 | 20.72 | 20.95 | 20.60 | 20.79 | 554,782 | +0.10(+0.50%) |
Nov 16, 2015 | 20.44 | 20.77 | 20.44 | 20.69 | 803,493 | +0.17(+0.80%) |
Nov 13, 2015 | 20.49 | 20.81 | 20.36 | 20.53 | 832,807 | -0.02(-0.09%) |
Nov 12, 2015 | 20.88 | 21.09 | 20.52 | 20.54 | 751,134 | -0.47(-2.24%) |
Nov 11, 2015 | 21.44 | 21.44 | 21.00 | 21.02 | 934,693 | -0.34(-1.58%) |
Nov 10, 2015 | 20.77 | 21.36 | 20.77 | 21.35 | 648,581 | +0.48(+2.29%) |
Nov 09, 2015 | 20.97 | 21.05 | 20.68 | 20.88 | 736,622 | -0.19(-0.89%) |
Nov 06, 2015 | 20.85 | 21.08 | 20.69 | 21.06 | 675,128 | +0.16(+0.78%) |
Nov 05, 2015 | 20.93 | 21.14 | 20.70 | 20.90 | 780,258 | -0.03(-0.15%) |
Nov 04, 2015 | 21.06 | 21.12 | 20.78 | 20.93 | 695,261 | -0.09(-0.41%) |
Nov 03, 2015 | 21.16 | 21.32 | 20.94 | 21.02 | 1,739,113 | -0.24(-1.13%) |