Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 20.20 | 20.39 | 20.20 | 20.32 | 3,609 | +0.38(+1.88%) |
Jan 28, 2016 | 20.35 | 20.35 | 19.89 | 19.94 | 3,884 | -0.12(-0.58%) |
Jan 27, 2016 | 20.35 | 20.40 | 20.06 | 20.06 | 7,448 | -0.38(-1.86%) |
Jan 26, 2016 | 20.53 | 20.55 | 20.30 | 20.44 | 9,368 | +0.08(+0.39%) |
Jan 25, 2016 | 20.46 | 20.46 | 20.36 | 20.36 | 526 | -0.06(-0.29%) |
Jan 22, 2016 | 20.72 | 20.79 | 20.42 | 20.42 | 2,736 | +0.34(+1.69%) |
Jan 21, 2016 | 19.82 | 20.18 | 19.66 | 20.08 | 172,417 | +0.18(+0.93%) |
Jan 20, 2016 | 19.78 | 19.90 | 19.31 | 19.90 | 6,928 | -0.38(-1.86%) |
Jan 19, 2016 | 20.55 | 20.60 | 20.27 | 20.27 | 2,051 | +0.37(+1.85%) |
Jan 15, 2016 | 20.17 | 19.91 | 19.91 | 19.91 | 27,861 | -0.89(-4.29%) |
Jan 14, 2016 | 20.26 | 20.81 | 20.22 | 20.80 | 3,912 | +0.32(+1.56%) |
Jan 13, 2016 | 21.01 | 21.01 | 20.48 | 20.48 | 5,645 | -0.35(-1.68%) |
Jan 12, 2016 | 20.63 | 20.85 | 20.63 | 20.83 | 3,975 | +0.47(+2.33%) |
Jan 11, 2016 | 20.96 | 20.96 | 20.35 | 20.35 | 4,304 | -0.68(-3.23%) |
Jan 08, 2016 | 21.24 | 21.24 | 21.03 | 21.03 | 24,724 | -0.12(-0.56%) |
Jan 07, 2016 | 21.36 | 21.57 | 21.06 | 21.15 | 10,102 | -0.87(-3.96%) |
Jan 06, 2016 | 22.05 | 22.10 | 22.01 | 22.02 | 1,288 | -0.25(-1.12%) |
Jan 05, 2016 | 22.13 | 22.27 | 22.13 | 22.27 | 4,752 | +0.26(+1.17%) |
Jan 04, 2016 | 22.28 | 22.28 | 21.91 | 22.01 | 9,956 | -1.04(-4.50%) |
Dec 31, 2015 | 23.09 | 23.04 | 23.04 | 23.04 | 619 | +0.04(+0.17%) |
Dec 30, 2015 | 23.18 | 23.24 | 23.01 | 23.01 | 11,118 | -0.25(-1.08%) |
Dec 29, 2015 | 23.26 | 23.26 | 23.17 | 23.26 | 5,367 | +0.14(+0.59%) |
Dec 28, 2015 | 23.25 | 23.25 | 23.08 | 23.12 | 1,976 | -0.29(-1.24%) |
Dec 24, 2015 | 23.42 | 23.41 | 23.41 | 23.41 | 1,547 | -0.10(-0.43%) |
Dec 23, 2015 | 23.46 | 23.52 | 23.46 | 23.51 | 1,159 | +0.16(+0.68%) |
Dec 22, 2015 | 23.25 | 23.36 | 23.25 | 23.35 | 3,311 | +0.08(+0.33%) |
Dec 21, 2015 | 23.24 | 23.29 | 23.24 | 23.28 | 7,913 | +0.19(+0.84%) |
Dec 18, 2015 | 23.08 | 23.15 | 23.06 | 23.08 | 1,599 | -0.14(-0.62%) |
Dec 17, 2015 | 23.37 | 23.38 | 23.23 | 23.23 | 2,385 | +0.13(+0.58%) |
Dec 16, 2015 | 23.08 | 23.09 | 23.08 | 23.09 | 1,620 | +0.09(+0.37%) |
Dec 15, 2015 | 22.68 | 23.03 | 22.68 | 23.01 | 2,225 | +0.56(+2.49%) |
Dec 14, 2015 | 22.23 | 22.45 | 22.16 | 22.45 | 6,030 | +0.26(+1.15%) |
Dec 11, 2015 | 22.46 | 22.46 | 22.19 | 22.19 | 3,527 | -0.63(-2.76%) |
Dec 10, 2015 | 22.91 | 22.91 | 22.82 | 22.82 | 1,544 | -0.02(-0.08%) |
Dec 09, 2015 | 23.06 | 23.12 | 22.77 | 22.84 | 5,071 | -0.22(-0.94%) |
Dec 08, 2015 | 22.76 | 23.06 | 22.71 | 23.06 | 8,098 | -0.06(-0.28%) |
Dec 07, 2015 | 23.13 | 23.22 | 23.12 | 23.12 | 3,875 | -0.18(-0.79%) |
Dec 04, 2015 | 23.09 | 23.32 | 23.09 | 23.31 | 2,920 | +0.19(+0.83%) |
Dec 03, 2015 | 23.38 | 23.40 | 23.03 | 23.11 | 5,476 | -0.28(-1.19%) |
Dec 02, 2015 | 23.42 | 23.48 | 23.35 | 23.39 | 3,833 | +0.01(+0.05%) |
Dec 01, 2015 | 23.33 | 23.38 | 23.28 | 23.38 | 6,464 | -0.01(-0.06%) |
Nov 30, 2015 | 23.05 | 23.40 | 23.05 | 23.39 | 7,304 | +0.33(+1.43%) |
Nov 27, 2015 | 23.26 | 23.26 | 22.85 | 23.07 | 11,131 | -0.22(-0.96%) |
Nov 25, 2015 | 23.32 | 23.29 | 23.29 | 23.29 | 4,234 | +0.22(+0.97%) |
Nov 24, 2015 | 23.21 | 23.24 | 22.98 | 23.07 | 5,607 | -0.22(-0.96%) |
Nov 23, 2015 | 23.12 | 23.38 | 23.11 | 23.29 | 6,526 | +0.16(+0.69%) |
Nov 20, 2015 | 23.02 | 23.17 | 23.02 | 23.13 | 10,411 | +0.33(+1.47%) |
Nov 19, 2015 | 22.51 | 22.80 | 22.51 | 22.79 | 5,252 | +0.50(+2.26%) |
Nov 18, 2015 | 22.00 | 22.29 | 22.00 | 22.29 | 2,567 | +0.31(+1.41%) |
Nov 17, 2015 | 22.06 | 22.10 | 21.98 | 21.98 | 569 | -0.01(-0.04%) |
Nov 16, 2015 | 21.90 | 22.00 | 21.84 | 21.99 | 90,882 | +0.18(+0.84%) |
Nov 13, 2015 | 21.98 | 21.98 | 21.78 | 21.81 | 9,637 | -0.88(-3.88%) |
Nov 12, 2015 | 22.57 | 22.72 | 22.57 | 22.69 | 2,732 | +0.16(+0.73%) |
Nov 11, 2015 | 22.49 | 22.52 | 22.37 | 22.52 | 1,828 | +0.13(+0.56%) |
Nov 10, 2015 | 22.36 | 22.41 | 22.32 | 22.40 | 6,635 | -0.17(-0.77%) |
Nov 09, 2015 | 22.75 | 22.90 | 20.72 | 22.57 | 8,680 | -0.39(-1.68%) |
Nov 06, 2015 | 22.58 | 22.96 | 22.40 | 22.96 | 12,791 | +0.08(+0.33%) |
Nov 05, 2015 | 23.11 | 23.11 | 22.77 | 22.88 | 4,448 | -0.03(-0.13%) |
Nov 04, 2015 | 22.95 | 23.10 | 22.86 | 22.91 | 10,841 | +0.19(+0.85%) |
Nov 03, 2015 | 22.54 | 22.87 | 22.54 | 22.72 | 12,911 | +0.13(+0.56%) |