Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 20.21 | 20.55 | 20.21 | 20.55 | 29,564 | +0.46(+2.31%) |
Jan 28, 2016 | 20.26 | 20.27 | 19.99 | 20.09 | 22,138 | -0.07(-0.33%) |
Jan 27, 2016 | 20.25 | 20.44 | 20.04 | 20.15 | 70,161 | -0.25(-1.25%) |
Jan 26, 2016 | 20.19 | 20.41 | 20.18 | 20.41 | 262,872 | +0.42(+2.10%) |
Jan 25, 2016 | 20.15 | 20.22 | 19.98 | 19.99 | 26,976 | -0.37(-1.79%) |
Jan 22, 2016 | 20.23 | 20.35 | 20.19 | 20.35 | 100,109 | +0.70(+3.56%) |
Jan 21, 2016 | 19.55 | 19.78 | 19.48 | 19.65 | 12,899 | +0.27(+1.40%) |
Jan 20, 2016 | 19.49 | 19.49 | 18.96 | 19.38 | 25,752 | -0.40(-2.01%) |
Jan 19, 2016 | 19.96 | 19.96 | 19.62 | 19.78 | 23,526 | +0.14(+0.72%) |
Jan 15, 2016 | 19.61 | 19.64 | 19.64 | 19.64 | 29,528 | -0.80(-3.90%) |
Jan 14, 2016 | 20.25 | 20.51 | 20.09 | 20.44 | 410,208 | +0.20(+0.98%) |
Jan 13, 2016 | 20.78 | 20.80 | 20.16 | 20.24 | 231,272 | -0.48(-2.30%) |
Jan 12, 2016 | 20.74 | 20.74 | 20.54 | 20.71 | 36,355 | +0.26(+1.28%) |
Jan 11, 2016 | 20.48 | 20.50 | 20.21 | 20.45 | 20,744 | +0.22(+1.11%) |
Jan 08, 2016 | 20.50 | 20.32 | 20.23 | 20.23 | 48,093 | -0.09(-0.45%) |
Jan 07, 2016 | 20.49 | 20.77 | 20.27 | 20.32 | 261,223 | -0.62(-2.97%) |
Jan 06, 2016 | 20.96 | 21.06 | 20.84 | 20.94 | 41,264 | -0.43(-2.02%) |
Jan 05, 2016 | 21.30 | 21.37 | 21.26 | 21.37 | 16,329 | -0.07(-0.31%) |
Jan 04, 2016 | 21.37 | 21.44 | 21.14 | 21.44 | 61,712 | -0.27(-1.22%) |
Dec 31, 2015 | 21.86 | 21.71 | 21.71 | 21.71 | 40,857 | -0.22(-0.98%) |
Dec 30, 2015 | 22.02 | 22.02 | 21.90 | 21.92 | 128,857 | -0.17(-0.79%) |
Dec 29, 2015 | 22.00 | 22.10 | 21.99 | 22.10 | 32,742 | +0.32(+1.49%) |
Dec 28, 2015 | 21.77 | 21.82 | 21.74 | 21.77 | 78,516 | -0.17(-0.76%) |
Dec 24, 2015 | 21.92 | 21.94 | 21.94 | 21.94 | 14,703 | -0.06(-0.26%) |
Dec 23, 2015 | 21.81 | 22.00 | 21.81 | 22.00 | 169,473 | +0.44(+2.04%) |
Dec 22, 2015 | 21.37 | 21.59 | 21.37 | 21.56 | 125,517 | +0.05(+0.23%) |
Dec 21, 2015 | 21.72 | 21.72 | 21.37 | 21.51 | 44,085 | -0.03(-0.15%) |
Dec 18, 2015 | 21.67 | 21.76 | 21.53 | 21.54 | 164,381 | -0.40(-1.82%) |
Dec 17, 2015 | 22.15 | 22.15 | 21.94 | 21.94 | 310,433 | -0.03(-0.15%) |
Dec 16, 2015 | 21.72 | 22.02 | 21.58 | 21.97 | 125,419 | +0.44(+2.05%) |
Dec 15, 2015 | 21.47 | 21.60 | 21.47 | 21.53 | 158,442 | +0.33(+1.56%) |
Dec 14, 2015 | 21.19 | 21.21 | 20.86 | 21.20 | 314,718 | +0.04(+0.19%) |
Dec 11, 2015 | 21.32 | 21.32 | 21.12 | 21.16 | 111,035 | -0.48(-2.21%) |
Dec 10, 2015 | 21.78 | 21.80 | 21.64 | 21.64 | 109,022 | +0.03(+0.15%) |
Dec 09, 2015 | 21.74 | 21.88 | 21.46 | 21.60 | 553,451 | -0.29(-1.32%) |
Dec 08, 2015 | 21.82 | 21.93 | 21.82 | 21.89 | 9,288 | -0.37(-1.67%) |
Dec 07, 2015 | 22.45 | 22.45 | 22.24 | 22.26 | 68,552 | -0.09(-0.41%) |
Dec 04, 2015 | 21.97 | 22.36 | 21.97 | 22.36 | 18,663 | +0.48(+2.19%) |
Dec 03, 2015 | 22.54 | 22.61 | 21.85 | 21.88 | 16,120 | -0.79(-3.49%) |
Dec 02, 2015 | 22.93 | 22.97 | 22.64 | 22.67 | 12,546 | -0.30(-1.33%) |
Dec 01, 2015 | 23.03 | 23.05 | 22.90 | 22.97 | 36,001 | -0.01(-0.04%) |
Nov 30, 2015 | 23.09 | 23.09 | 22.98 | 22.98 | 10,504 | +0.02(+0.07%) |
Nov 27, 2015 | 22.97 | 22.97 | 22.97 | 22.97 | 341 | +0.29(+1.27%) |
Nov 25, 2015 | 22.74 | 22.68 | 22.68 | 22.68 | 69,244 | +0.22(+0.99%) |
Nov 24, 2015 | 22.35 | 22.49 | 22.32 | 22.45 | 17,470 | -0.15(-0.68%) |
Nov 23, 2015 | 22.71 | 22.73 | 22.54 | 22.61 | 63,257 | -0.13(-0.55%) |
Nov 20, 2015 | 22.77 | 22.78 | 22.72 | 22.73 | 36,019 | +0.04(+0.17%) |
Nov 19, 2015 | 22.73 | 22.79 | 22.69 | 22.69 | 33,275 | +0.02(+0.08%) |
Nov 18, 2015 | 22.62 | 22.68 | 22.58 | 22.68 | 22,400 | +0.20(+0.88%) |
Nov 17, 2015 | 22.61 | 22.69 | 22.45 | 22.48 | 25,431 | +0.10(+0.44%) |
Nov 16, 2015 | 22.12 | 22.38 | 22.12 | 22.38 | 73,613 | +0.33(+1.50%) |
Nov 13, 2015 | 22.11 | 22.21 | 21.95 | 22.05 | 32,571 | -0.10(-0.45%) |
Nov 12, 2015 | 22.36 | 22.36 | 22.15 | 22.15 | 11,657 | -0.42(-1.87%) |
Nov 11, 2015 | 22.67 | 22.70 | 22.57 | 22.57 | 18,981 | +0.03(+0.12%) |
Nov 10, 2015 | 22.46 | 22.57 | 22.45 | 22.54 | 111,319 | +0.11(+0.47%) |
Nov 09, 2015 | 22.71 | 22.71 | 22.42 | 22.44 | 20,051 | -0.40(-1.74%) |
Nov 06, 2015 | 22.82 | 22.85 | 22.71 | 22.84 | 27,791 | +0.19(+0.86%) |
Nov 05, 2015 | 22.73 | 22.77 | 22.63 | 22.64 | 136,313 | +0.02(+0.10%) |
Nov 04, 2015 | 22.78 | 22.78 | 22.53 | 22.62 | 154,019 | -0.02(-0.11%) |
Nov 03, 2015 | 22.52 | 22.70 | 22.52 | 22.64 | 5,122 | -0.02(-0.11%) |