Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 21.90 | 22.24 | 21.90 | 22.19 | 71,059 | +0.43(+1.98%) |
Jan 28, 2016 | 21.95 | 21.95 | 21.55 | 21.76 | 81,289 | -0.38(-1.72%) |
Jan 27, 2016 | 22.10 | 22.33 | 21.93 | 22.14 | 89,166 | +0.16(+0.73%) |
Jan 26, 2016 | 21.74 | 21.98 | 21.58 | 21.98 | 112,353 | +0.40(+1.85%) |
Jan 25, 2016 | 21.65 | 21.88 | 21.55 | 21.58 | 97,586 | -0.26(-1.19%) |
Jan 22, 2016 | 21.91 | 21.91 | 21.73 | 21.84 | 162,935 | +0.82(+3.90%) |
Jan 21, 2016 | 20.85 | 21.16 | 20.80 | 21.02 | 177,184 | +0.38(+1.87%) |
Jan 20, 2016 | 20.49 | 20.85 | 20.30 | 20.64 | 147,025 | -0.91(-4.25%) |
Jan 19, 2016 | 21.81 | 21.81 | 21.28 | 21.55 | 137,640 | -0.03(-0.14%) |
Jan 15, 2016 | 21.58 | 21.58 | 21.58 | 0 | -0.34(-1.53%) | |
Jan 14, 2016 | 21.67 | 21.99 | 21.57 | 21.91 | 183,706 | -0.02(-0.09%) |
Jan 13, 2016 | 22.26 | 22.51 | 21.86 | 21.93 | 96,378 | +0.23(+1.08%) |
Jan 12, 2016 | 21.89 | 22.10 | 21.58 | 21.70 | 206,973 | -0.20(-0.91%) |
Jan 11, 2016 | 22.01 | 22.03 | 21.80 | 21.90 | 112,978 | -0.39(-1.75%) |
Jan 08, 2016 | 22.57 | 22.67 | 22.16 | 22.29 | 102,551 | -0.11(-0.49%) |
Jan 07, 2016 | 22.58 | 22.78 | 22.40 | 22.40 | 79,079 | -0.77(-3.32%) |
Jan 06, 2016 | 23.05 | 23.24 | 23.02 | 23.17 | 79,551 | -0.38(-1.61%) |
Jan 05, 2016 | 23.74 | 23.74 | 23.53 | 23.55 | 71,492 | +0.07(+0.32%) |
Jan 04, 2016 | 23.37 | 23.50 | 23.26 | 23.48 | 105,989 | -0.63(-2.61%) |
Dec 31, 2015 | 24.11 | 24.11 | 24.11 | 0 | +0.08(+0.33%) | |
Dec 30, 2015 | 24.05 | 24.08 | 23.97 | 24.02 | 73,675 | -0.08(-0.31%) |
Dec 29, 2015 | 24.24 | 24.24 | 23.99 | 24.10 | 73,889 | +0.04(+0.17%) |
Dec 28, 2015 | 23.95 | 24.06 | 23.83 | 24.06 | 74,560 | -0.42(-1.72%) |
Dec 24, 2015 | 24.48 | 24.48 | 24.48 | 0 | -0.07(-0.29%) | |
Dec 23, 2015 | 24.25 | 24.56 | 24.23 | 24.55 | 117,118 | +0.13(+0.53%) |
Dec 22, 2015 | 24.16 | 24.50 | 24.16 | 24.42 | 82,887 | +0.28(+1.16%) |
Dec 21, 2015 | 24.33 | 24.33 | 23.98 | 24.14 | 99,110 | -0.06(-0.25%) |
Dec 18, 2015 | 24.18 | 24.22 | 23.98 | 24.20 | 80,414 | -0.03(-0.12%) |
Dec 17, 2015 | 24.28 | 24.39 | 24.17 | 24.23 | 84,994 | -0.09(-0.37%) |
Dec 16, 2015 | 23.85 | 24.34 | 23.85 | 24.32 | 143,686 | +0.62(+2.59%) |
Dec 15, 2015 | 23.53 | 23.83 | 23.53 | 23.70 | 105,608 | +0.02(+0.11%) |
Dec 14, 2015 | 23.56 | 23.68 | 23.39 | 23.68 | 120,536 | +0.02(+0.11%) |
Dec 11, 2015 | 23.96 | 23.97 | 23.61 | 23.66 | 102,316 | -0.91(-3.72%) |
Dec 10, 2015 | 24.37 | 24.64 | 24.37 | 24.57 | 73,394 | -0.24(-0.97%) |
Dec 09, 2015 | 24.84 | 24.99 | 24.61 | 24.81 | 84,152 | +0.21(+0.84%) |
Dec 08, 2015 | 24.47 | 24.68 | 24.27 | 24.60 | 119,633 | -0.49(-1.94%) |
Dec 07, 2015 | 25.12 | 25.12 | 24.90 | 25.09 | 68,322 | -0.13(-0.52%) |
Dec 04, 2015 | 24.95 | 25.23 | 24.69 | 25.22 | 41,008 | +0.40(+1.61%) |
Dec 03, 2015 | 25.04 | 25.04 | 24.68 | 24.82 | 53,395 | -0.02(-0.08%) |
Dec 02, 2015 | 25.04 | 25.04 | 24.80 | 24.84 | 77,458 | +0.05(+0.20%) |
Dec 01, 2015 | 24.90 | 24.90 | 24.67 | 24.79 | 82,015 | +0.67(+2.78%) |
Nov 30, 2015 | 24.02 | 24.12 | 23.87 | 24.12 | 96,773 | -0.08(-0.33%) |
Nov 27, 2015 | 24.03 | 24.20 | 23.91 | 24.20 | 39,002 | -0.50(-2.02%) |
Nov 25, 2015 | 24.70 | 24.70 | 24.70 | 0 | -0.05(-0.20%) | |
Nov 24, 2015 | 24.45 | 24.77 | 24.40 | 24.75 | 76,213 | -0.04(-0.16%) |
Nov 23, 2015 | 24.79 | 86,475 | -0.05(-0.20%) | |||
Nov 20, 2015 | 24.81 | 24.90 | 24.72 | 24.84 | 36,397 | +0.43(+1.76%) |
Nov 19, 2015 | 24.51 | 24.58 | 24.30 | 24.41 | 84,888 | +0.21(+0.87%) |
Nov 18, 2015 | 24.08 | 24.20 | 24.00 | 24.20 | 59,941 | +0.04(+0.17%) |
Nov 17, 2015 | 24.22 | 24.22 | 24.02 | 24.16 | 50,434 | -0.07(-0.31%) |
Nov 16, 2015 | 24.06 | 24.27 | 24.01 | 24.23 | 103,675 | -0.02(-0.06%) |
Nov 13, 2015 | 24.45 | 24.45 | 24.19 | 24.25 | 91,296 | -0.45(-1.82%) |
Nov 12, 2015 | 24.76 | 24.90 | 24.66 | 24.70 | 39,888 | +0.52(+2.17%) |
Nov 11, 2015 | 24.22 | 24.30 | 24.15 | 24.18 | 61,405 | -0.18(-0.76%) |
Nov 10, 2015 | 24.14 | 24.39 | 24.14 | 24.36 | 80,249 | -0.44(-1.77%) |
Nov 09, 2015 | 24.64 | 24.86 | 24.64 | 24.80 | 71,693 | +0.12(+0.51%) |
Nov 06, 2015 | 24.46 | 24.70 | 24.44 | 24.68 | 60,002 | -0.02(-0.06%) |
Nov 05, 2015 | 24.43 | 24.74 | 24.43 | 24.69 | 61,615 | -0.10(-0.40%) |
Nov 04, 2015 | 24.95 | 24.95 | 24.67 | 24.79 | 55,780 | +0.58(+2.40%) |
Nov 03, 2015 | 23.86 | 24.27 | 23.86 | 24.21 | 46,284 | +0.37(+1.53%) |