Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 21.90 | 22.72 | 21.90 | 22.37 | 218,049 | +0.27(+1.22%) |
Jan 28, 2016 | 22.29 | 22.37 | 22.03 | 22.10 | 64,033 | +0.04(+0.17%) |
Jan 27, 2016 | 22.52 | 22.52 | 21.89 | 22.06 | 83,368 | -0.46(-2.05%) |
Jan 26, 2016 | 21.95 | 22.59 | 21.88 | 22.52 | 174,063 | +0.59(+2.71%) |
Jan 25, 2016 | 22.53 | 22.57 | 21.84 | 21.93 | 88,504 | -0.58(-2.57%) |
Jan 22, 2016 | 22.29 | 22.69 | 22.15 | 22.51 | 187,575 | +0.54(+2.46%) |
Jan 21, 2016 | 22.40 | 22.40 | 21.94 | 21.97 | 110,222 | -0.27(-1.21%) |
Jan 20, 2016 | 22.14 | 22.44 | 21.56 | 22.24 | 110,417 | -0.05(-0.24%) |
Jan 19, 2016 | 22.34 | 22.59 | 21.98 | 22.29 | 147,632 | +0.16(+0.73%) |
Jan 15, 2016 | 22.06 | 22.13 | 22.13 | 22.13 | 154,818 | -0.36(-1.61%) |
Jan 14, 2016 | 22.64 | 22.92 | 22.33 | 22.49 | 171,082 | -0.13(-0.58%) |
Jan 13, 2016 | 23.13 | 23.35 | 22.42 | 22.62 | 190,325 | -0.51(-2.20%) |
Jan 12, 2016 | 22.79 | 23.13 | 22.69 | 23.13 | 335,016 | +0.48(+2.11%) |
Jan 11, 2016 | 22.19 | 23.29 | 22.17 | 22.66 | 241,250 | +1.13(+5.23%) |
Jan 08, 2016 | 22.02 | 22.04 | 21.48 | 21.53 | 95,952 | -0.40(-1.83%) |
Jan 07, 2016 | 22.22 | 22.42 | 21.76 | 21.93 | 65,579 | -0.70(-3.10%) |
Jan 06, 2016 | 22.01 | 22.66 | 22.01 | 22.63 | 98,581 | +0.26(+1.17%) |
Jan 05, 2016 | 22.15 | 22.46 | 21.38 | 22.37 | 205,530 | +0.34(+1.54%) |
Jan 04, 2016 | 22.95 | 22.95 | 21.88 | 22.03 | 204,319 | -1.38(-5.89%) |
Dec 31, 2015 | 23.33 | 23.41 | 23.41 | 23.41 | 117,833 | -0.12(-0.49%) |
Dec 30, 2015 | 23.09 | 23.58 | 22.89 | 23.53 | 148,526 | +0.51(+2.21%) |
Dec 29, 2015 | 23.64 | 23.79 | 22.89 | 23.02 | 208,851 | -0.53(-2.26%) |
Dec 28, 2015 | 23.66 | 23.72 | 23.09 | 23.55 | 143,914 | -0.32(-1.36%) |
Dec 24, 2015 | 23.92 | 23.87 | 23.87 | 23.87 | 54,504 | -0.16(-0.67%) |
Dec 23, 2015 | 23.67 | 24.07 | 23.60 | 24.03 | 124,552 | +0.55(+2.36%) |
Dec 22, 2015 | 23.34 | 23.55 | 23.12 | 23.48 | 98,787 | +0.26(+1.12%) |
Dec 21, 2015 | 23.43 | 23.56 | 23.04 | 23.22 | 81,948 | -0.10(-0.43%) |
Dec 18, 2015 | 23.07 | 23.46 | 23.07 | 23.32 | 255,158 | +0.15(+0.63%) |
Dec 17, 2015 | 23.00 | 23.35 | 23.00 | 23.17 | 105,882 | +0.32(+1.40%) |
Dec 16, 2015 | 22.83 | 22.93 | 22.52 | 22.85 | 85,159 | +0.27(+1.18%) |
Dec 15, 2015 | 22.27 | 22.73 | 22.11 | 22.59 | 84,099 | +0.53(+2.39%) |
Dec 14, 2015 | 22.13 | 22.26 | 21.93 | 22.06 | 112,208 | +0.03(+0.14%) |
Dec 11, 2015 | 22.19 | 22.49 | 21.94 | 22.03 | 95,813 | -0.49(-2.17%) |
Dec 10, 2015 | 22.49 | 22.77 | 22.38 | 22.52 | 90,747 | +0.07(+0.31%) |
Dec 09, 2015 | 22.56 | 22.76 | 22.20 | 22.45 | 115,925 | -0.21(-0.91%) |
Dec 08, 2015 | 22.49 | 22.80 | 22.31 | 22.65 | 88,140 | -0.08(-0.34%) |
Dec 07, 2015 | 22.91 | 23.44 | 22.64 | 22.73 | 191,248 | -0.08(-0.37%) |
Dec 04, 2015 | 22.84 | 23.01 | 22.55 | 22.81 | 177,345 | -0.03(-0.13%) |
Dec 03, 2015 | 23.19 | 23.30 | 22.77 | 22.85 | 354,059 | -0.34(-1.45%) |
Dec 02, 2015 | 22.93 | 23.28 | 22.89 | 23.18 | 134,128 | +0.24(+1.07%) |
Dec 01, 2015 | 23.17 | 23.20 | 22.62 | 22.94 | 188,320 | -0.24(-1.02%) |
Nov 30, 2015 | 23.58 | 23.87 | 22.62 | 23.17 | 303,490 | -1.16(-4.77%) |
Nov 27, 2015 | 24.34 | 24.63 | 24.28 | 24.34 | 42,485 | -0.02(-0.09%) |
Nov 25, 2015 | 24.11 | 24.36 | 24.36 | 24.36 | 77,978 | +0.24(+1.01%) |
Nov 24, 2015 | 24.11 | 24.32 | 24.08 | 24.11 | 92,640 | -0.17(-0.69%) |
Nov 23, 2015 | 23.72 | 24.47 | 23.69 | 24.28 | 131,803 | +0.57(+2.42%) |
Nov 20, 2015 | 23.60 | 23.84 | 23.58 | 23.71 | 100,630 | +0.29(+1.24%) |
Nov 19, 2015 | 23.55 | 23.79 | 23.27 | 23.42 | 69,542 | -0.32(-1.35%) |
Nov 18, 2015 | 23.30 | 23.78 | 23.11 | 23.74 | 106,885 | +0.63(+2.71%) |
Nov 17, 2015 | 23.73 | 23.88 | 22.78 | 23.11 | 191,830 | -0.55(-2.33%) |
Nov 16, 2015 | 23.22 | 23.73 | 23.17 | 23.66 | 107,661 | +0.50(+2.18%) |
Nov 13, 2015 | 23.72 | 23.77 | 23.16 | 23.16 | 131,847 | -0.71(-2.98%) |
Nov 12, 2015 | 23.96 | 24.24 | 23.84 | 23.87 | 62,324 | -0.24(-0.98%) |
Nov 11, 2015 | 24.41 | 24.41 | 24.08 | 24.11 | 102,293 | -0.14(-0.57%) |
Nov 10, 2015 | 23.88 | 24.35 | 23.88 | 24.24 | 72,297 | +0.29(+1.21%) |
Nov 09, 2015 | 24.44 | 24.44 | 23.66 | 23.95 | 127,575 | -0.50(-2.03%) |
Nov 06, 2015 | 23.69 | 24.45 | 22.84 | 24.45 | 195,156 | +0.70(+2.96%) |
Nov 05, 2015 | 22.94 | 24.06 | 22.88 | 23.75 | 325,107 | +0.88(+3.84%) |
Nov 04, 2015 | 22.53 | 23.61 | 22.49 | 22.87 | 230,170 | +0.31(+1.36%) |
Nov 03, 2015 | 22.42 | 22.68 | 22.31 | 22.56 | 178,661 | +0.08(+0.34%) |