Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 20.13 | 21.45 | 20.10 | 21.45 | 40,458 | +1.39(+6.93%) |
Jan 28, 2016 | 20.08 | 20.17 | 19.91 | 20.06 | 15,251 | +0.18(+0.91%) |
Jan 27, 2016 | 20.21 | 20.21 | 19.78 | 19.88 | 32,005 | -0.35(-1.73%) |
Jan 26, 2016 | 19.62 | 20.23 | 18.86 | 20.23 | 15,892 | +0.53(+2.69%) |
Jan 25, 2016 | 20.76 | 20.83 | 19.54 | 19.70 | 13,665 | -1.20(-5.74%) |
Jan 22, 2016 | 20.32 | 20.96 | 19.75 | 20.90 | 47,847 | +0.73(+3.62%) |
Jan 21, 2016 | 19.90 | 21.00 | 19.90 | 20.17 | 56,695 | +0.30(+1.51%) |
Jan 20, 2016 | 19.20 | 20.24 | 18.58 | 19.87 | 60,842 | +0.42(+2.16%) |
Jan 19, 2016 | 18.72 | 19.65 | 17.04 | 19.45 | 32,275 | +0.85(+4.57%) |
Jan 15, 2016 | 18.50 | 18.60 | 18.60 | 18.60 | 57,000 | -0.31(-1.64%) |
Jan 14, 2016 | 18.44 | 19.00 | 17.95 | 18.91 | 159,220 | +0.78(+4.30%) |
Jan 13, 2016 | 19.36 | 19.36 | 18.04 | 18.13 | 42,697 | -1.38(-7.07%) |
Jan 12, 2016 | 20.63 | 20.76 | 19.30 | 19.51 | 64,875 | -1.13(-5.47%) |
Jan 11, 2016 | 21.46 | 21.46 | 20.53 | 20.64 | 47,413 | -0.94(-4.36%) |
Jan 08, 2016 | 22.05 | 22.05 | 20.44 | 21.58 | 38,811 | -0.60(-2.71%) |
Jan 07, 2016 | 21.71 | 22.25 | 21.71 | 22.18 | 28,998 | +0.26(+1.19%) |
Jan 06, 2016 | 22.02 | 22.02 | 21.80 | 21.92 | 20,840 | -0.26(-1.17%) |
Jan 05, 2016 | 23.35 | 23.35 | 21.98 | 22.18 | 12,989 | -0.97(-4.19%) |
Jan 04, 2016 | 23.11 | 23.85 | 23.02 | 23.15 | 29,212 | -0.68(-2.85%) |
Dec 31, 2015 | 23.69 | 23.83 | 23.83 | 23.83 | 22,900 | +0.19(+0.80%) |
Dec 30, 2015 | 23.50 | 23.78 | 23.27 | 23.64 | 21,765 | -0.05(-0.21%) |
Dec 29, 2015 | 23.20 | 23.77 | 23.19 | 23.69 | 9,773 | +0.68(+2.93%) |
Dec 28, 2015 | 23.03 | 23.25 | 22.91 | 23.02 | 8,034 | -0.04(-0.15%) |
Dec 24, 2015 | 22.74 | 23.05 | 23.05 | 23.05 | 10,900 | +0.37(+1.63%) |
Dec 23, 2015 | 22.75 | 22.75 | 22.22 | 22.68 | 16,006 | +0.11(+0.49%) |
Dec 22, 2015 | 22.59 | 22.66 | 22.44 | 22.57 | 8,208 | -0.06(-0.27%) |
Dec 21, 2015 | 22.26 | 22.69 | 22.20 | 22.63 | 21,023 | +0.25(+1.12%) |
Dec 18, 2015 | 21.50 | 22.44 | 21.18 | 22.38 | 107,855 | +0.90(+4.19%) |
Dec 17, 2015 | 22.04 | 22.11 | 20.63 | 21.48 | 28,725 | -0.70(-3.16%) |
Dec 16, 2015 | 21.54 | 22.19 | 21.31 | 22.18 | 32,805 | +0.51(+2.35%) |
Dec 15, 2015 | 21.60 | 22.04 | 21.18 | 21.67 | 40,274 | +0.08(+0.37%) |
Dec 14, 2015 | 21.86 | 22.21 | 21.05 | 21.59 | 29,816 | +0.49(+2.32%) |
Dec 11, 2015 | 21.31 | 21.37 | 20.71 | 21.10 | 42,336 | -0.59(-2.72%) |
Dec 10, 2015 | 21.82 | 22.49 | 21.45 | 21.69 | 32,913 | -0.25(-1.14%) |
Dec 09, 2015 | 21.51 | 22.25 | 21.18 | 21.94 | 42,659 | +0.46(+2.14%) |
Dec 08, 2015 | 22.25 | 22.27 | 21.17 | 21.48 | 31,869 | -0.65(-2.94%) |
Dec 07, 2015 | 22.23 | 22.34 | 22.09 | 22.13 | 32,977 | -0.25(-1.12%) |
Dec 04, 2015 | 22.36 | 22.50 | 22.26 | 22.38 | 14,647 | +0.03(+0.13%) |
Dec 03, 2015 | 22.30 | 22.50 | 22.18 | 22.35 | 22,773 | +0.07(+0.31%) |
Dec 02, 2015 | 22.24 | 22.48 | 22.14 | 22.28 | 17,766 | -0.17(-0.76%) |
Dec 01, 2015 | 22.07 | 22.60 | 21.42 | 22.45 | 24,026 | +0.31(+1.40%) |
Nov 30, 2015 | 22.50 | 22.56 | 21.85 | 22.14 | 22,283 | -0.36(-1.60%) |
Nov 27, 2015 | 22.41 | 22.65 | 22.27 | 22.50 | 16,310 | +0.20(+0.90%) |
Nov 25, 2015 | 22.20 | 22.30 | 22.30 | 22.30 | 19,200 | -0.23(-1.02%) |
Nov 24, 2015 | 22.78 | 22.78 | 22.29 | 22.53 | 8,303 | +0.45(+2.04%) |
Nov 23, 2015 | 22.40 | 22.57 | 21.84 | 22.08 | 17,970 | -0.43(-1.91%) |
Nov 20, 2015 | 22.58 | 22.91 | 22.16 | 22.51 | 28,381 | +0.06(+0.27%) |
Nov 19, 2015 | 22.96 | 23.00 | 22.12 | 22.45 | 16,839 | -0.58(-2.52%) |
Nov 18, 2015 | 22.85 | 23.22 | 22.27 | 23.03 | 26,312 | +0.52(+2.31%) |
Nov 17, 2015 | 22.81 | 23.15 | 22.23 | 22.51 | 33,893 | -0.28(-1.23%) |
Nov 16, 2015 | 23.18 | 23.47 | 22.50 | 22.79 | 23,412 | -0.45(-1.94%) |
Nov 13, 2015 | 22.46 | 23.35 | 22.22 | 23.24 | 24,365 | +0.60(+2.65%) |
Nov 12, 2015 | 22.81 | 23.00 | 22.50 | 22.64 | 13,523 | -0.45(-1.95%) |
Nov 11, 2015 | 23.63 | 23.80 | 23.09 | 23.09 | 10,915 | -0.16(-0.69%) |
Nov 10, 2015 | 22.99 | 23.60 | 22.49 | 23.25 | 23,019 | +0.01(+0.04%) |
Nov 09, 2015 | 23.20 | 23.46 | 23.20 | 23.24 | 18,471 | -0.16(-0.68%) |
Nov 06, 2015 | 23.32 | 23.60 | 23.14 | 23.40 | 26,686 | -0.14(-0.59%) |
Nov 05, 2015 | 23.35 | 23.67 | 23.18 | 23.54 | 29,021 | +0.16(+0.68%) |
Nov 04, 2015 | 23.42 | 24.22 | 23.23 | 23.38 | 28,353 | +0.00(+0.00%) |
Nov 03, 2015 | 22.99 | 23.42 | 22.74 | 23.38 | 21,963 | +0.18(+0.78%) |