Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 21.75 | 21.88 | 21.75 | 21.78 | 14,096 | +0.05(+0.25%) |
Jan 28, 2016 | 21.75 | 21.86 | 21.72 | 21.73 | 18,107 | -0.10(-0.45%) |
Jan 27, 2016 | 21.75 | 21.83 | 21.74 | 21.83 | 34,373 | +0.00(+0.00%) |
Jan 26, 2016 | 21.80 | 21.91 | 21.73 | 21.83 | 20,777 | -0.07(-0.33%) |
Jan 25, 2016 | 21.78 | 21.94 | 21.72 | 21.90 | 47,014 | +0.04(+0.21%) |
Jan 22, 2016 | 21.87 | 21.87 | 21.78 | 21.86 | 85,057 | +0.04(+0.21%) |
Jan 21, 2016 | 21.70 | 21.82 | 21.67 | 21.81 | 9,355 | +0.05(+0.25%) |
Jan 20, 2016 | 21.64 | 21.77 | 21.64 | 21.76 | 57,132 | +0.09(+0.41%) |
Jan 19, 2016 | 21.76 | 21.78 | 21.60 | 21.67 | 313,964 | -0.05(-0.25%) |
Jan 15, 2016 | 21.61 | 21.72 | 21.72 | 21.72 | 29,176 | +0.02(+0.08%) |
Jan 14, 2016 | 21.69 | 21.76 | 21.69 | 21.70 | 23,922 | +0.01(+0.04%) |
Jan 13, 2016 | 21.62 | 21.76 | 21.57 | 21.69 | 228,110 | +0.09(+0.42%) |
Jan 12, 2016 | 21.67 | 21.67 | 21.55 | 21.61 | 50,124 | -0.02(-0.08%) |
Jan 11, 2016 | 21.51 | 21.65 | 21.51 | 21.62 | 51,027 | +0.16(+0.75%) |
Jan 08, 2016 | 21.38 | 21.50 | 21.38 | 21.46 | 74,101 | +0.01(+0.04%) |
Jan 07, 2016 | 21.33 | 21.52 | 21.33 | 21.45 | 120,129 | -0.11(-0.50%) |
Jan 06, 2016 | 21.40 | 21.58 | 21.37 | 21.56 | 116,989 | -0.03(-0.12%) |
Jan 05, 2016 | 21.64 | 21.72 | 21.54 | 21.59 | 128,181 | -0.14(-0.66%) |
Jan 04, 2016 | 21.71 | 21.73 | 21.67 | 21.73 | 34,786 | -0.10(-0.45%) |
Dec 31, 2015 | 21.75 | 21.83 | 21.83 | 21.83 | 10,133 | -0.05(-0.25%) |
Dec 30, 2015 | 21.81 | 21.88 | 21.77 | 21.88 | 12,778 | +0.08(+0.37%) |
Dec 29, 2015 | 21.75 | 21.80 | 21.70 | 21.80 | 36,433 | -0.02(-0.08%) |
Dec 28, 2015 | 21.80 | 21.91 | 21.80 | 21.82 | 31,550 | -0.11(-0.49%) |
Dec 24, 2015 | 21.86 | 21.93 | 21.93 | 21.93 | 10,690 | +0.02(+0.08%) |
Dec 23, 2015 | 21.90 | 21.96 | 21.83 | 21.91 | 13,921 | -0.04(-0.16%) |
Dec 22, 2015 | 21.91 | 21.95 | 21.90 | 21.95 | 26,368 | +0.08(+0.37%) |
Dec 21, 2015 | 21.85 | 21.96 | 21.78 | 21.87 | 22,521 | -0.03(-0.12%) |
Dec 18, 2015 | 21.96 | 21.96 | 21.75 | 21.89 | 10,264 | -0.05(-0.25%) |
Dec 17, 2015 | 21.79 | 21.95 | 21.60 | 21.95 | 17,880 | +0.01(+0.04%) |
Dec 16, 2015 | 22.00 | 22.00 | 21.87 | 21.94 | 28,657 | -0.03(-0.12%) |
Dec 15, 2015 | 21.91 | 21.98 | 21.91 | 21.96 | 21,446 | +0.05(+0.25%) |
Dec 14, 2015 | 21.92 | 21.95 | 21.87 | 21.91 | 22,200 | -0.08(-0.37%) |
Dec 11, 2015 | 21.98 | 21.99 | 21.84 | 21.99 | 36,444 | -0.11(-0.49%) |
Dec 10, 2015 | 22.13 | 22.13 | 22.00 | 22.10 | 5,053 | +0.03(+0.12%) |
Dec 09, 2015 | 22.07 | 22.15 | 22.06 | 22.07 | 6,913 | -0.13(-0.56%) |
Dec 08, 2015 | 22.18 | 22.21 | 22.05 | 22.20 | 33,282 | -0.05(-0.20%) |
Dec 07, 2015 | 22.22 | 22.25 | 22.11 | 22.24 | 15,899 | -0.01(-0.04%) |
Dec 04, 2015 | 22.31 | 22.31 | 22.24 | 22.25 | 2,115 | -0.04(-0.20%) |
Dec 03, 2015 | 22.29 | 22.33 | 22.29 | 22.30 | 9,214 | +0.01(+0.04%) |
Dec 02, 2015 | 22.27 | 22.29 | 22.25 | 22.29 | 8,927 | +0.04(+0.20%) |
Dec 01, 2015 | 22.19 | 22.31 | 22.19 | 22.24 | 18,371 | -0.03(-0.12%) |
Nov 30, 2015 | 22.28 | 22.40 | 22.27 | 22.27 | 8,308 | -0.04(-0.16%) |
Nov 27, 2015 | 22.26 | 22.31 | 22.22 | 22.31 | 19,297 | -0.04(-0.20%) |
Nov 25, 2015 | 22.36 | 22.35 | 22.35 | 22.35 | 34,522 | +0.00(+0.00%) |
Nov 24, 2015 | 22.29 | 22.35 | 22.20 | 22.35 | 20,644 | +0.02(+0.08%) |
Nov 23, 2015 | 22.32 | 22.36 | 22.29 | 22.33 | 10,921 | -0.07(-0.32%) |
Nov 20, 2015 | 22.38 | 22.40 | 22.28 | 22.40 | 4,517 | +0.05(+0.24%) |
Nov 19, 2015 | 22.34 | 22.41 | 22.27 | 22.35 | 10,057 | -0.04(-0.16%) |
Nov 18, 2015 | 22.46 | 22.46 | 22.35 | 22.39 | 11,993 | -0.05(-0.24%) |
Nov 17, 2015 | 22.39 | 22.44 | 22.31 | 22.44 | 6,054 | +0.05(+0.24%) |
Nov 16, 2015 | 22.36 | 22.43 | 22.33 | 22.39 | 14,489 | -0.03(-0.12%) |
Nov 13, 2015 | 22.44 | 22.45 | 22.41 | 22.41 | 4,907 | -0.02(-0.08%) |
Nov 12, 2015 | 22.43 | 22.51 | 22.43 | 22.43 | 5,755 | +0.00(+0.00%) |
Nov 11, 2015 | 22.43 | 22.51 | 22.43 | 22.43 | 3,466 | -0.02(-0.08%) |
Nov 10, 2015 | 22.49 | 22.52 | 22.36 | 22.45 | 7,883 | -0.01(-0.04%) |
Nov 09, 2015 | 22.43 | 22.47 | 22.37 | 22.46 | 8,986 | +0.07(+0.32%) |
Nov 06, 2015 | 22.50 | 22.55 | 22.39 | 22.39 | 8,021 | -0.14(-0.64%) |
Nov 05, 2015 | 22.55 | 22.55 | 22.45 | 22.53 | 19,989 | +0.04(+0.20%) |
Nov 04, 2015 | 22.57 | 22.62 | 22.49 | 22.49 | 18,383 | -0.09(-0.40%) |
Nov 03, 2015 | 22.61 | 22.65 | 22.50 | 22.57 | 6,167 | +0.03(+0.12%) |