Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 22.19 | 22.33 | 22.16 | 22.33 | 202,378 | +0.28(+1.25%) |
Jan 28, 2016 | 22.10 | 22.16 | 22.01 | 22.06 | 116,915 | +0.28(+1.27%) |
Jan 27, 2016 | 21.84 | 21.95 | 21.76 | 21.78 | 259,063 | -0.07(-0.33%) |
Jan 26, 2016 | 21.77 | 21.93 | 21.75 | 21.85 | 379,241 | +0.16(+0.73%) |
Jan 25, 2016 | 21.87 | 21.87 | 21.66 | 21.69 | 199,793 | -0.17(-0.77%) |
Jan 22, 2016 | 21.86 | 21.98 | 21.71 | 21.86 | 430,674 | +0.28(+1.28%) |
Jan 21, 2016 | 21.61 | 21.71 | 21.54 | 21.59 | 205,253 | +0.01(+0.03%) |
Jan 20, 2016 | 21.62 | 21.66 | 21.48 | 21.58 | 317,864 | -0.18(-0.84%) |
Jan 19, 2016 | 21.80 | 21.84 | 21.74 | 21.76 | 94,893 | +0.08(+0.36%) |
Jan 15, 2016 | 21.84 | 21.69 | 21.69 | 21.69 | 201,663 | -0.36(-1.64%) |
Jan 14, 2016 | 21.97 | 22.05 | 21.93 | 22.05 | 259,684 | +0.14(+0.63%) |
Jan 13, 2016 | 22.05 | 22.10 | 21.91 | 21.91 | 210,323 | -0.00(-0.00%) |
Jan 12, 2016 | 21.99 | 22.00 | 21.85 | 21.91 | 74,452 | +0.05(+0.24%) |
Jan 11, 2016 | 21.95 | 21.97 | 21.82 | 21.86 | 156,785 | -0.08(-0.36%) |
Jan 08, 2016 | 22.05 | 22.07 | 21.93 | 21.93 | 132,747 | -0.09(-0.39%) |
Jan 07, 2016 | 22.02 | 22.09 | 21.99 | 22.02 | 111,002 | -0.02(-0.09%) |
Jan 06, 2016 | 22.37 | 22.37 | 22.04 | 22.04 | 146,947 | -0.22(-0.97%) |
Jan 05, 2016 | 22.30 | 22.30 | 22.22 | 22.26 | 171,534 | +0.01(+0.03%) |
Jan 04, 2016 | 22.26 | 22.31 | 22.19 | 22.25 | 155,177 | -0.22(-0.99%) |
Dec 31, 2015 | 22.42 | 22.47 | 22.47 | 22.47 | 304,021 | +0.05(+0.23%) |
Dec 30, 2015 | 22.48 | 22.55 | 22.36 | 22.42 | 225,921 | -0.13(-0.58%) |
Dec 29, 2015 | 22.58 | 22.63 | 22.49 | 22.55 | 304,373 | -0.03(-0.15%) |
Dec 28, 2015 | 22.53 | 22.66 | 22.51 | 22.58 | 108,942 | -0.07(-0.32%) |
Dec 24, 2015 | 22.51 | 22.66 | 22.66 | 22.66 | 93,204 | +0.18(+0.79%) |
Dec 23, 2015 | 22.53 | 22.53 | 22.43 | 22.48 | 189,229 | +0.07(+0.29%) |
Dec 22, 2015 | 22.56 | 22.58 | 22.38 | 22.41 | 200,907 | +0.04(+0.18%) |
Dec 21, 2015 | 22.44 | 22.48 | 22.37 | 22.37 | 374,403 | -0.04(-0.16%) |
Dec 18, 2015 | 22.46 | 22.49 | 22.28 | 22.41 | 247,151 | +0.12(+0.54%) |
Dec 17, 2015 | 22.48 | 22.48 | 22.29 | 22.29 | 135,703 | -0.19(-0.86%) |
Dec 16, 2015 | 22.32 | 22.48 | 22.21 | 22.48 | 208,294 | +0.05(+0.23%) |
Dec 15, 2015 | 22.34 | 22.44 | 22.30 | 22.43 | 326,561 | +0.22(+1.00%) |
Dec 14, 2015 | 22.15 | 22.21 | 22.02 | 22.21 | 314,347 | +0.11(+0.50%) |
Dec 11, 2015 | 22.24 | 22.24 | 22.04 | 22.10 | 205,742 | -0.34(-1.51%) |
Dec 10, 2015 | 22.49 | 22.55 | 22.40 | 22.44 | 177,247 | -0.27(-1.21%) |
Dec 09, 2015 | 22.75 | 22.79 | 22.63 | 22.71 | 167,046 | +0.07(+0.29%) |
Dec 08, 2015 | 22.68 | 22.69 | 22.62 | 22.64 | 285,470 | -0.10(-0.43%) |
Dec 07, 2015 | 22.89 | 22.89 | 22.74 | 22.74 | 110,504 | -0.29(-1.27%) |
Dec 04, 2015 | 22.97 | 23.09 | 22.97 | 23.04 | 511,645 | +0.03(+0.14%) |
Dec 03, 2015 | 23.02 | 23.08 | 22.95 | 23.00 | 259,429 | +0.10(+0.43%) |
Dec 02, 2015 | 22.96 | 22.98 | 22.89 | 22.91 | 71,699 | -0.06(-0.26%) |
Dec 01, 2015 | 22.98 | 23.02 | 22.93 | 22.96 | 364,706 | +0.07(+0.31%) |
Nov 30, 2015 | 22.98 | 22.98 | 22.85 | 22.89 | 685,887 | -0.08(-0.34%) |
Nov 27, 2015 | 23.11 | 23.11 | 22.97 | 22.97 | 120,096 | -0.19(-0.82%) |
Nov 25, 2015 | 23.18 | 23.16 | 23.16 | 23.16 | 49,174 | -0.12(-0.50%) |
Nov 24, 2015 | 23.20 | 23.30 | 23.20 | 23.28 | 121,261 | +0.11(+0.48%) |
Nov 23, 2015 | 23.23 | 23.25 | 23.13 | 23.17 | 234,163 | -0.12(-0.52%) |
Nov 20, 2015 | 23.31 | 23.33 | 23.26 | 23.29 | 68,508 | +0.10(+0.45%) |
Nov 19, 2015 | 23.40 | 23.40 | 23.14 | 23.18 | 602,104 | +0.18(+0.79%) |
Nov 18, 2015 | 22.97 | 23.05 | 22.90 | 23.00 | 1,965,529 | +0.09(+0.40%) |
Nov 17, 2015 | 22.99 | 22.99 | 22.90 | 22.91 | 453,019 | -0.05(-0.23%) |
Nov 16, 2015 | 22.94 | 22.96 | 22.85 | 22.96 | 106,094 | +0.08(+0.37%) |
Nov 13, 2015 | 22.95 | 22.98 | 22.87 | 22.88 | 418,183 | -0.10(-0.42%) |
Nov 12, 2015 | 23.07 | 23.07 | 22.96 | 22.98 | 782,857 | -0.14(-0.59%) |
Nov 11, 2015 | 23.18 | 23.21 | 23.10 | 23.11 | 551,568 | +0.06(+0.25%) |
Nov 10, 2015 | 22.92 | 23.10 | 22.92 | 23.05 | 60,501 | +0.05(+0.23%) |
Nov 09, 2015 | 23.05 | 23.12 | 22.97 | 23.00 | 540,353 | -0.08(-0.37%) |
Nov 06, 2015 | 23.14 | 23.15 | 23.00 | 23.09 | 424,899 | -0.29(-1.22%) |
Nov 05, 2015 | 23.45 | 23.49 | 23.36 | 23.37 | 397,208 | -0.10(-0.42%) |
Nov 04, 2015 | 23.63 | 23.64 | 23.40 | 23.47 | 328,281 | -0.14(-0.58%) |
Nov 03, 2015 | 23.43 | 23.61 | 23.43 | 23.61 | 223,707 | +0.18(+0.75%) |