Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 20.94 | 21.51 | 20.89 | 21.50 | 58,042 | +0.48(+2.30%) |
Jan 28, 2016 | 20.81 | 21.28 | 20.61 | 21.01 | 62,746 | +0.37(+1.81%) |
Jan 27, 2016 | 21.06 | 21.48 | 20.53 | 20.64 | 62,368 | -0.63(-2.95%) |
Jan 26, 2016 | 20.96 | 21.45 | 20.77 | 21.27 | 63,886 | +0.34(+1.62%) |
Jan 25, 2016 | 20.98 | 21.14 | 20.76 | 20.93 | 48,033 | -0.14(-0.68%) |
Jan 22, 2016 | 20.67 | 21.14 | 20.50 | 21.07 | 54,063 | +0.62(+3.03%) |
Jan 21, 2016 | 19.87 | 20.55 | 19.48 | 20.45 | 104,810 | +0.59(+2.95%) |
Jan 20, 2016 | 19.36 | 20.15 | 19.20 | 19.87 | 129,700 | +0.23(+1.17%) |
Jan 19, 2016 | 20.62 | 20.62 | 19.49 | 19.64 | 104,454 | -0.83(-4.06%) |
Jan 15, 2016 | 20.07 | 20.47 | 20.47 | 20.47 | 91,051 | -0.10(-0.49%) |
Jan 14, 2016 | 20.49 | 20.88 | 20.38 | 20.57 | 65,100 | +0.06(+0.29%) |
Jan 13, 2016 | 20.76 | 20.76 | 20.27 | 20.51 | 85,006 | -0.25(-1.19%) |
Jan 12, 2016 | 20.42 | 20.88 | 20.20 | 20.76 | 73,280 | +0.46(+2.26%) |
Jan 11, 2016 | 19.94 | 20.46 | 19.94 | 20.30 | 79,471 | +0.53(+2.66%) |
Jan 08, 2016 | 20.30 | 20.43 | 19.69 | 19.77 | 113,476 | -0.53(-2.63%) |
Jan 07, 2016 | 20.75 | 21.01 | 20.28 | 20.31 | 83,040 | -0.71(-3.39%) |
Jan 06, 2016 | 21.00 | 21.36 | 20.80 | 21.02 | 85,763 | -0.14(-0.68%) |
Jan 05, 2016 | 21.08 | 21.48 | 20.89 | 21.16 | 110,407 | -0.08(-0.36%) |
Jan 04, 2016 | 21.40 | 21.40 | 20.89 | 21.24 | 111,522 | -0.38(-1.77%) |
Dec 31, 2015 | 21.62 | 21.62 | 21.62 | 21.62 | 173,857 | +0.00(+0.00%) |
Dec 30, 2015 | 21.53 | 21.89 | 21.32 | 21.62 | 55,546 | +0.10(+0.47%) |
Dec 29, 2015 | 21.83 | 22.01 | 21.17 | 21.52 | 68,030 | -0.25(-1.17%) |
Dec 28, 2015 | 21.66 | 22.11 | 21.66 | 21.78 | 53,941 | -0.03(-0.15%) |
Dec 24, 2015 | 22.23 | 21.81 | 21.81 | 21.81 | 30,591 | -0.42(-1.90%) |
Dec 23, 2015 | 22.40 | 22.50 | 22.05 | 22.23 | 137,545 | -0.03(-0.11%) |
Dec 22, 2015 | 22.16 | 22.31 | 21.84 | 22.26 | 90,856 | +0.11(+0.50%) |
Dec 21, 2015 | 22.53 | 22.68 | 21.98 | 22.15 | 101,433 | -0.52(-2.28%) |
Dec 18, 2015 | 22.54 | 22.81 | 22.26 | 22.66 | 102,523 | -0.01(-0.04%) |
Dec 17, 2015 | 22.69 | 23.06 | 22.49 | 22.67 | 42,765 | -0.08(-0.33%) |
Dec 16, 2015 | 22.44 | 22.82 | 22.36 | 22.75 | 60,370 | +0.52(+2.36%) |
Dec 15, 2015 | 21.93 | 22.27 | 21.67 | 22.22 | 75,747 | +0.30(+1.39%) |
Dec 14, 2015 | 21.83 | 22.02 | 21.71 | 21.92 | 59,030 | +0.20(+0.94%) |
Dec 11, 2015 | 21.91 | 21.91 | 21.47 | 21.72 | 106,240 | -0.59(-2.66%) |
Dec 10, 2015 | 22.77 | 22.85 | 22.24 | 22.31 | 55,131 | -0.43(-1.90%) |
Dec 09, 2015 | 22.85 | 22.99 | 22.63 | 22.74 | 89,186 | -0.33(-1.43%) |
Dec 08, 2015 | 22.75 | 23.43 | 22.67 | 23.07 | 41,483 | -0.18(-0.76%) |
Dec 07, 2015 | 23.78 | 23.78 | 23.14 | 23.25 | 60,378 | -0.34(-1.44%) |
Dec 04, 2015 | 23.59 | 23.93 | 23.28 | 23.59 | 61,331 | +0.06(+0.25%) |
Dec 03, 2015 | 24.26 | 24.54 | 23.23 | 23.53 | 132,216 | -0.67(-2.76%) |
Dec 02, 2015 | 24.86 | 25.29 | 22.19 | 24.20 | 246,157 | -0.30(-1.21%) |
Dec 01, 2015 | 23.92 | 24.81 | 23.77 | 24.49 | 111,739 | +0.63(+2.66%) |
Nov 30, 2015 | 24.12 | 24.12 | 23.54 | 23.86 | 75,345 | -0.05(-0.21%) |
Nov 27, 2015 | 23.59 | 23.93 | 23.52 | 23.91 | 14,608 | +0.35(+1.47%) |
Nov 25, 2015 | 23.27 | 23.56 | 23.56 | 23.56 | 67,207 | +0.41(+1.76%) |
Nov 24, 2015 | 22.86 | 23.49 | 22.84 | 23.16 | 80,276 | +0.21(+0.92%) |
Nov 23, 2015 | 22.94 | 23.27 | 22.34 | 22.94 | 66,528 | +0.14(+0.59%) |
Nov 20, 2015 | 22.70 | 23.11 | 22.50 | 22.81 | 23,128 | +0.31(+1.39%) |
Nov 19, 2015 | 22.33 | 22.56 | 22.06 | 22.50 | 38,349 | +0.19(+0.84%) |
Nov 18, 2015 | 22.15 | 22.37 | 21.70 | 22.31 | 41,327 | +0.31(+1.42%) |
Nov 17, 2015 | 22.26 | 22.26 | 21.80 | 22.00 | 65,441 | -0.13(-0.57%) |
Nov 16, 2015 | 21.89 | 22.34 | 21.76 | 22.12 | 51,720 | +0.13(+0.58%) |
Nov 13, 2015 | 23.02 | 23.07 | 21.91 | 22.00 | 110,861 | -1.30(-5.56%) |
Nov 12, 2015 | 22.81 | 23.33 | 22.00 | 23.29 | 157,532 | +0.25(+1.10%) |
Nov 11, 2015 | 24.34 | 24.34 | 22.84 | 23.04 | 109,772 | -1.30(-5.32%) |
Nov 10, 2015 | 24.11 | 24.40 | 23.94 | 24.33 | 36,310 | +0.27(+1.13%) |
Nov 09, 2015 | 24.42 | 24.61 | 23.84 | 24.06 | 95,513 | -0.62(-2.50%) |
Nov 06, 2015 | 24.85 | 24.87 | 24.34 | 24.68 | 46,686 | -0.31(-1.25%) |
Nov 05, 2015 | 24.63 | 25.29 | 24.14 | 24.99 | 48,096 | +0.39(+1.58%) |
Nov 04, 2015 | 25.38 | 25.38 | 24.17 | 24.60 | 112,664 | -0.79(-3.10%) |
Nov 03, 2015 | 25.81 | 26.36 | 25.03 | 25.39 | 120,971 | -0.83(-3.16%) |