Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 19.92 | 20.57 | 19.92 | 20.57 | 4,304 | +0.81(+4.10%) |
Jan 28, 2016 | 19.74 | 19.74 | 19.64 | 19.76 | 4,412 | +0.19(+0.95%) |
Jan 27, 2016 | 19.76 | 19.85 | 19.57 | 19.57 | 4,583 | -0.22(-1.11%) |
Jan 26, 2016 | 19.53 | 19.91 | 19.53 | 19.79 | 7,731 | +0.48(+2.46%) |
Jan 25, 2016 | 19.66 | 19.66 | 19.29 | 19.31 | 10,513 | -0.43(-2.16%) |
Jan 22, 2016 | 19.61 | 19.79 | 19.59 | 19.74 | 10,474 | +0.36(+1.87%) |
Jan 21, 2016 | 19.28 | 19.62 | 19.28 | 19.38 | 11,314 | +0.01(+0.04%) |
Jan 20, 2016 | 19.06 | 19.49 | 18.67 | 19.37 | 30,692 | +0.07(+0.38%) |
Jan 19, 2016 | 19.76 | 19.76 | 19.17 | 19.30 | 17,640 | -0.16(-0.84%) |
Jan 15, 2016 | 19.27 | 19.46 | 19.46 | 19.46 | 6,000 | -0.29(-1.45%) |
Jan 14, 2016 | 19.66 | 19.83 | 19.46 | 19.75 | 7,088 | -0.04(-0.21%) |
Jan 13, 2016 | 20.09 | 20.11 | 19.79 | 19.79 | 9,003 | -0.25(-1.25%) |
Jan 12, 2016 | 20.15 | 20.19 | 19.77 | 20.04 | 6,728 | +0.15(+0.74%) |
Jan 11, 2016 | 20.18 | 20.18 | 19.87 | 19.89 | 13,568 | -0.35(-1.74%) |
Jan 08, 2016 | 20.50 | 20.50 | 20.19 | 20.24 | 9,957 | -0.20(-0.98%) |
Jan 07, 2016 | 20.56 | 20.66 | 20.40 | 20.44 | 9,431 | -0.46(-2.20%) |
Jan 06, 2016 | 21.00 | 21.04 | 20.80 | 20.90 | 22,599 | -0.34(-1.58%) |
Jan 05, 2016 | 21.22 | 21.26 | 21.12 | 21.24 | 2,527 | -0.00(-0.01%) |
Jan 04, 2016 | 21.19 | 21.29 | 21.05 | 21.24 | 9,362 | -0.42(-1.96%) |
Dec 31, 2015 | 21.78 | 21.66 | 21.66 | 21.66 | 8,204 | -0.28(-1.29%) |
Dec 30, 2015 | 22.10 | 22.11 | 21.94 | 21.95 | 33,909 | -0.15(-0.68%) |
Dec 29, 2015 | 22.07 | 22.17 | 21.96 | 22.10 | 64,985 | +0.21(+0.94%) |
Dec 28, 2015 | 21.93 | 21.96 | 21.83 | 21.89 | 45,220 | -0.19(-0.85%) |
Dec 24, 2015 | 22.04 | 22.08 | 22.08 | 22.08 | 1,469 | -0.02(-0.11%) |
Dec 23, 2015 | 21.85 | 22.10 | 21.85 | 22.10 | 9,627 | +0.33(+1.50%) |
Dec 22, 2015 | 21.53 | 21.82 | 21.48 | 21.78 | 18,734 | +0.33(+1.54%) |
Dec 21, 2015 | 21.51 | 21.53 | 21.41 | 21.45 | 1,942 | +0.04(+0.17%) |
Dec 18, 2015 | 21.55 | 21.55 | 21.36 | 21.41 | 4,113 | -0.34(-1.55%) |
Dec 17, 2015 | 21.88 | 21.88 | 21.71 | 21.75 | 8,047 | -0.19(-0.87%) |
Dec 16, 2015 | 21.77 | 21.94 | 21.69 | 21.94 | 4,676 | +0.38(+1.77%) |
Dec 15, 2015 | 21.55 | 21.64 | 21.44 | 21.56 | 22,512 | +0.16(+0.76%) |
Dec 14, 2015 | 21.57 | 21.57 | 21.35 | 21.39 | 8,680 | -0.14(-0.66%) |
Dec 11, 2015 | 21.74 | 21.74 | 21.45 | 21.54 | 3,740 | -0.43(-1.98%) |
Dec 10, 2015 | 21.93 | 22.08 | 21.93 | 21.97 | 2,553 | -0.05(-0.22%) |
Dec 09, 2015 | 22.17 | 22.17 | 21.94 | 22.02 | 8,992 | -0.18(-0.81%) |
Dec 08, 2015 | 22.12 | 22.28 | 22.11 | 22.20 | 9,177 | -0.14(-0.62%) |
Dec 07, 2015 | 22.46 | 22.46 | 22.31 | 22.34 | 110,581 | -0.32(-1.40%) |
Dec 04, 2015 | 22.54 | 22.68 | 22.54 | 22.65 | 3,235 | +0.18(+0.79%) |
Dec 03, 2015 | 22.75 | 22.83 | 22.43 | 22.47 | 7,724 | -0.33(-1.46%) |
Dec 02, 2015 | 23.07 | 23.07 | 22.80 | 22.81 | 6,979 | -0.24(-1.06%) |
Dec 01, 2015 | 23.09 | 23.09 | 22.92 | 23.05 | 2,221 | +0.10(+0.42%) |
Nov 30, 2015 | 23.15 | 23.16 | 22.95 | 22.95 | 8,252 | -0.16(-0.70%) |
Nov 27, 2015 | 23.04 | 23.17 | 23.03 | 23.11 | 5,581 | +0.08(+0.35%) |
Nov 25, 2015 | 22.86 | 23.03 | 23.03 | 23.03 | 4,433 | +0.17(+0.73%) |
Nov 24, 2015 | 22.51 | 22.90 | 22.51 | 22.87 | 11,900 | +0.30(+1.33%) |
Nov 23, 2015 | 22.52 | 22.69 | 22.52 | 22.57 | 1,992 | +0.03(+0.14%) |
Nov 20, 2015 | 22.56 | 22.65 | 22.48 | 22.53 | 20,767 | +0.19(+0.83%) |
Nov 19, 2015 | 22.47 | 22.47 | 22.33 | 22.35 | 6,614 | -0.06(-0.29%) |
Nov 18, 2015 | 22.15 | 22.43 | 22.10 | 22.41 | 27,311 | +0.36(+1.62%) |
Nov 17, 2015 | 22.20 | 22.31 | 22.02 | 22.06 | 5,609 | +0.05(+0.23%) |
Nov 16, 2015 | 21.86 | 22.01 | 21.80 | 22.01 | 1,305 | +0.19(+0.88%) |
Nov 13, 2015 | 22.00 | 22.05 | 21.81 | 21.81 | 10,262 | -0.29(-1.32%) |
Nov 12, 2015 | 22.38 | 22.38 | 22.11 | 22.11 | 15,793 | -0.44(-1.97%) |
Nov 11, 2015 | 22.69 | 22.69 | 22.54 | 22.55 | 75,645 | -0.12(-0.51%) |
Nov 10, 2015 | 22.54 | 22.67 | 22.54 | 22.66 | 1,447 | +0.11(+0.49%) |
Nov 09, 2015 | 22.83 | 22.83 | 22.49 | 22.55 | 18,671 | -0.35(-1.51%) |
Nov 06, 2015 | 22.82 | 22.90 | 22.59 | 22.90 | 7,521 | -0.02(-0.11%) |
Nov 05, 2015 | 22.77 | 22.93 | 22.77 | 22.93 | 8,333 | +0.15(+0.65%) |
Nov 04, 2015 | 23.01 | 23.01 | 22.78 | 22.78 | 6,653 | -0.24(-1.05%) |
Nov 03, 2015 | 22.80 | 23.04 | 22.79 | 23.02 | 5,371 | +0.22(+0.96%) |