Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 20.68 | 21.38 | 20.50 | 21.30 | 31,248 | +0.58(+2.81%) |
Jan 28, 2016 | 21.49 | 21.49 | 20.42 | 20.72 | 39,167 | -0.57(-2.69%) |
Jan 27, 2016 | 21.62 | 21.80 | 21.19 | 21.29 | 19,961 | -0.16(-0.76%) |
Jan 26, 2016 | 21.23 | 21.48 | 21.15 | 21.45 | 40,103 | +0.26(+1.22%) |
Jan 25, 2016 | 21.61 | 21.67 | 21.15 | 21.20 | 89,396 | -0.34(-1.60%) |
Jan 22, 2016 | 21.64 | 21.76 | 21.45 | 21.54 | 27,204 | +0.14(+0.67%) |
Jan 21, 2016 | 21.15 | 21.51 | 20.81 | 21.40 | 67,033 | +0.35(+1.68%) |
Jan 20, 2016 | 20.81 | 21.28 | 20.04 | 21.04 | 49,488 | +0.03(+0.14%) |
Jan 19, 2016 | 21.31 | 21.32 | 20.75 | 21.01 | 65,854 | +0.05(+0.22%) |
Jan 15, 2016 | 20.83 | 20.97 | 20.97 | 20.97 | 62,239 | -0.47(-2.18%) |
Jan 14, 2016 | 21.41 | 21.66 | 20.75 | 21.44 | 77,068 | +0.11(+0.49%) |
Jan 13, 2016 | 22.24 | 22.26 | 21.20 | 21.33 | 86,522 | -0.84(-3.80%) |
Jan 12, 2016 | 22.25 | 22.25 | 21.86 | 22.17 | 40,200 | +0.11(+0.49%) |
Jan 11, 2016 | 22.18 | 22.24 | 21.66 | 22.07 | 46,492 | +0.10(+0.48%) |
Jan 08, 2016 | 22.37 | 22.53 | 21.96 | 21.96 | 50,645 | -0.29(-1.29%) |
Jan 07, 2016 | 22.71 | 22.85 | 22.09 | 22.25 | 118,949 | -0.77(-3.36%) |
Jan 06, 2016 | 22.63 | 23.21 | 22.63 | 23.02 | 50,072 | +0.06(+0.26%) |
Jan 05, 2016 | 23.14 | 23.18 | 22.63 | 22.96 | 60,060 | -0.03(-0.13%) |
Jan 04, 2016 | 23.35 | 23.35 | 22.81 | 22.99 | 76,363 | -0.79(-3.33%) |
Dec 31, 2015 | 24.10 | 23.78 | 23.78 | 23.78 | 55,428 | -0.24(-1.01%) |
Dec 30, 2015 | 24.48 | 24.48 | 24.00 | 24.03 | 44,329 | -0.43(-1.78%) |
Dec 29, 2015 | 24.39 | 24.47 | 24.28 | 24.46 | 42,634 | +0.21(+0.86%) |
Dec 28, 2015 | 24.47 | 24.51 | 24.05 | 24.25 | 21,927 | -0.06(-0.26%) |
Dec 24, 2015 | 24.20 | 24.31 | 24.31 | 24.31 | 27,813 | +0.06(+0.24%) |
Dec 23, 2015 | 24.17 | 24.26 | 24.04 | 24.26 | 26,566 | +0.13(+0.53%) |
Dec 22, 2015 | 24.15 | 24.17 | 23.85 | 24.13 | 34,159 | +0.16(+0.66%) |
Dec 21, 2015 | 23.81 | 24.00 | 23.75 | 23.97 | 72,430 | +0.44(+1.86%) |
Dec 18, 2015 | 23.80 | 24.01 | 23.46 | 23.53 | 32,757 | -0.40(-1.67%) |
Dec 17, 2015 | 24.31 | 24.51 | 23.93 | 23.93 | 20,714 | -0.38(-1.57%) |
Dec 16, 2015 | 24.19 | 24.40 | 23.82 | 24.31 | 33,514 | +0.30(+1.23%) |
Dec 15, 2015 | 23.93 | 24.07 | 23.88 | 24.02 | 22,735 | +0.29(+1.20%) |
Dec 14, 2015 | 23.74 | 23.81 | 23.20 | 23.73 | 104,841 | +0.11(+0.48%) |
Dec 11, 2015 | 24.14 | 24.15 | 23.52 | 23.62 | 81,448 | -0.84(-3.43%) |
Dec 10, 2015 | 24.14 | 24.68 | 24.11 | 24.46 | 103,580 | +0.38(+1.58%) |
Dec 09, 2015 | 24.36 | 24.66 | 23.91 | 24.08 | 33,921 | -0.35(-1.44%) |
Dec 08, 2015 | 24.89 | 24.89 | 24.25 | 24.43 | 51,712 | -0.73(-2.92%) |
Dec 07, 2015 | 24.98 | 25.46 | 24.91 | 25.16 | 195,374 | +0.43(+1.73%) |
Dec 04, 2015 | 24.57 | 24.83 | 24.54 | 24.73 | 34,155 | +0.63(+2.61%) |
Dec 03, 2015 | 24.32 | 24.49 | 24.01 | 24.11 | 9,304 | -0.19(-0.78%) |
Dec 02, 2015 | 24.29 | 24.53 | 24.16 | 24.30 | 14,814 | +0.23(+0.95%) |
Dec 01, 2015 | 23.59 | 24.07 | 23.59 | 24.07 | 10,657 | +0.57(+2.43%) |
Nov 30, 2015 | 23.68 | 23.82 | 23.48 | 23.50 | 27,967 | -0.22(-0.92%) |
Nov 27, 2015 | 23.64 | 23.92 | 23.64 | 23.71 | 8,683 | +0.11(+0.48%) |
Nov 25, 2015 | 23.72 | 23.60 | 23.60 | 23.60 | 10,180 | -0.10(-0.40%) |
Nov 24, 2015 | 23.85 | 23.91 | 23.43 | 23.70 | 47,773 | -0.52(-2.16%) |
Nov 23, 2015 | 24.38 | 24.44 | 24.20 | 24.22 | 26,285 | -0.03(-0.12%) |
Nov 20, 2015 | 24.17 | 24.34 | 24.17 | 24.25 | 10,524 | +0.12(+0.51%) |
Nov 19, 2015 | 23.94 | 24.28 | 23.94 | 24.12 | 20,494 | +0.31(+1.32%) |
Nov 18, 2015 | 23.75 | 23.87 | 23.41 | 23.81 | 42,671 | +0.05(+0.23%) |
Nov 17, 2015 | 23.82 | 24.15 | 23.69 | 23.76 | 16,886 | +0.05(+0.21%) |
Nov 16, 2015 | 23.52 | 23.77 | 23.37 | 23.70 | 102,678 | -0.22(-0.92%) |
Nov 13, 2015 | 24.11 | 24.11 | 23.73 | 23.92 | 20,221 | -0.21(-0.87%) |
Nov 12, 2015 | 24.09 | 24.26 | 24.07 | 24.13 | 78,288 | -0.18(-0.74%) |
Nov 11, 2015 | 24.40 | 24.49 | 24.25 | 24.31 | 13,939 | -0.04(-0.16%) |
Nov 10, 2015 | 24.41 | 24.41 | 24.11 | 24.35 | 17,592 | -0.07(-0.27%) |
Nov 09, 2015 | 24.72 | 24.72 | 24.30 | 24.42 | 48,605 | -0.40(-1.60%) |
Nov 06, 2015 | 24.54 | 24.83 | 24.54 | 24.82 | 53,677 | +0.20(+0.80%) |
Nov 05, 2015 | 24.46 | 24.62 | 24.40 | 24.62 | 37,357 | +0.11(+0.43%) |
Nov 04, 2015 | 24.74 | 24.74 | 24.35 | 24.51 | 38,494 | -0.18(-0.73%) |
Nov 03, 2015 | 24.71 | 24.71 | 24.49 | 24.70 | 49,881 | +0.08(+0.31%) |