Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 20.92 | 21.18 | 20.92 | 21.18 | 1,512 | +0.70(+3.41%) |
Jan 28, 2016 | 20.66 | 20.66 | 20.47 | 20.48 | 5,991 | -0.36(-1.75%) |
Jan 27, 2016 | 20.70 | 20.93 | 20.64 | 20.85 | 1,437 | +0.20(+0.99%) |
Jan 26, 2016 | 20.49 | 20.69 | 20.49 | 20.64 | 1,128 | +0.30(+1.48%) |
Jan 25, 2016 | 20.51 | 20.51 | 20.32 | 20.34 | 1,304 | -0.04(-0.18%) |
Jan 21, 2016 | 20.44 | 20.38 | 20.38 | 20.38 | 21 | +0.01(+0.05%) |
Jan 20, 2016 | 19.89 | 20.37 | 19.66 | 20.37 | 7,722 | -0.11(-0.55%) |
Jan 19, 2016 | 20.48 | 20.48 | 20.48 | 20.48 | 302 | -0.02(-0.08%) |
Jan 15, 2016 | 20.80 | 20.50 | 20.50 | 20.50 | 6,738 | -0.49(-2.35%) |
Jan 14, 2016 | 21.02 | 21.02 | 20.99 | 20.99 | 615 | +0.24(+1.15%) |
Jan 13, 2016 | 21.38 | 21.38 | 20.76 | 20.76 | 1,443 | -0.41(-1.96%) |
Jan 11, 2016 | 21.14 | 21.17 | 21.17 | 21.17 | 1,069 | -0.52(-2.41%) |
Jan 07, 2016 | 21.69 | 21.69 | 21.69 | 21.69 | 69 | -0.40(-1.82%) |
Jan 06, 2016 | 22.30 | 22.30 | 22.09 | 22.09 | 1,000 | -0.34(-1.50%) |
Jan 05, 2016 | 22.36 | 22.49 | 22.36 | 22.43 | 9,316 | -0.52(-2.27%) |
Dec 30, 2015 | 22.95 | 22.95 | 22.95 | 22.95 | 9 | -0.25(-1.08%) |
Dec 29, 2015 | 23.09 | 23.20 | 23.05 | 23.20 | 913 | +0.20(+0.88%) |
Dec 28, 2015 | 23.00 | 23.00 | 23.00 | 23.00 | 427 | -0.10(-0.45%) |
Dec 24, 2015 | 23.11 | 23.10 | 23.10 | 23.10 | 3,208 | +0.02(+0.08%) |
Dec 23, 2015 | 23.00 | 23.08 | 23.00 | 23.08 | 1,144 | +0.39(+1.72%) |
Dec 22, 2015 | 22.71 | 22.71 | 22.69 | 22.69 | 3,385 | +0.39(+1.76%) |
Dec 21, 2015 | 22.30 | 22.30 | 22.30 | 22.30 | 2,158 | -0.15(-0.67%) |
Dec 18, 2015 | 22.45 | 22.45 | 22.39 | 22.45 | 552 | -0.33(-1.46%) |
Dec 17, 2015 | 23.10 | 23.10 | 22.73 | 22.79 | 6,454 | -0.17(-0.75%) |
Dec 16, 2015 | 22.88 | 22.96 | 22.88 | 22.96 | 1,884 | +0.31(+1.39%) |
Dec 15, 2015 | 22.69 | 22.75 | 22.59 | 22.64 | 6,846 | +0.22(+0.99%) |
Dec 11, 2015 | 22.42 | 22.42 | 22.42 | 22.42 | 107 | -0.75(-3.22%) |
Dec 09, 2015 | 23.17 | 23.17 | 23.17 | 23.17 | 751 | +0.05(+0.20%) |
Dec 08, 2015 | 23.11 | 23.12 | 23.11 | 23.12 | 3,809 | -0.04(-0.16%) |
Dec 07, 2015 | 23.16 | 23.16 | 23.16 | 23.16 | 687 | -0.30(-1.27%) |
Dec 04, 2015 | 23.28 | 23.46 | 23.28 | 23.46 | 607 | -0.34(-1.42%) |
Dec 02, 2015 | 23.75 | 23.79 | 23.79 | 23.79 | 536 | +0.09(+0.36%) |
Dec 01, 2015 | 23.81 | 23.81 | 23.63 | 23.71 | 1,369 | +0.03(+0.12%) |
Nov 30, 2015 | 23.69 | 23.69 | 23.68 | 23.68 | 2,253 | -0.07(-0.28%) |
Nov 27, 2015 | 23.73 | 23.75 | 23.68 | 23.75 | 1,394 | -0.03(-0.13%) |
Nov 25, 2015 | 23.56 | 23.78 | 23.78 | 23.78 | 6,009 | +0.41(+1.77%) |
Nov 24, 2015 | 23.36 | 23.36 | 23.36 | 23.36 | 3,963 | -0.14(-0.59%) |
Nov 20, 2015 | 23.58 | 23.58 | 23.50 | 23.50 | 1,864 | +0.26(+1.12%) |
Nov 18, 2015 | 23.21 | 23.24 | 23.24 | 23.24 | 751 | +0.29(+1.26%) |
Nov 13, 2015 | 23.05 | 22.95 | 22.95 | 22.95 | 1,073 | -0.33(-1.42%) |
Nov 12, 2015 | 23.28 | 23.28 | 23.28 | 23.28 | 160 | -0.19(-0.80%) |
Nov 11, 2015 | 23.47 | 23.47 | 23.47 | 23.47 | 184 | -0.11(-0.47%) |
Nov 10, 2015 | 23.58 | 23.58 | 23.58 | 23.58 | 209 | -0.02(-0.08%) |
Nov 09, 2015 | 23.71 | 23.71 | 23.47 | 23.60 | 3,753 | -0.30(-1.27%) |
Nov 04, 2015 | 23.91 | 23.91 | 23.91 | 23.91 | 965 | -0.16(-0.65%) |
Nov 03, 2015 | 23.72 | 24.06 | 23.72 | 24.06 | 3,542 | +0.15(+0.63%) |