Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 20.30 | 20.74 | 20.18 | 20.42 | 116,543 | +0.30(+1.49%) |
Jan 28, 2016 | 20.41 | 20.86 | 19.69 | 20.12 | 91,325 | -0.01(-0.05%) |
Jan 27, 2016 | 20.69 | 20.88 | 19.97 | 20.13 | 103,878 | -0.76(-3.64%) |
Jan 26, 2016 | 20.87 | 21.05 | 20.32 | 20.89 | 70,741 | +0.12(+0.58%) |
Jan 25, 2016 | 20.93 | 21.34 | 20.77 | 20.77 | 151,323 | -0.25(-1.19%) |
Jan 22, 2016 | 20.25 | 21.34 | 20.25 | 21.02 | 137,726 | +1.11(+5.58%) |
Jan 21, 2016 | 20.00 | 20.42 | 19.66 | 19.91 | 150,333 | -0.06(-0.30%) |
Jan 20, 2016 | 19.96 | 20.20 | 18.95 | 19.97 | 184,317 | -0.20(-0.99%) |
Jan 19, 2016 | 21.30 | 21.45 | 20.01 | 20.17 | 168,667 | -0.87(-4.13%) |
Jan 15, 2016 | 20.53 | 21.04 | 21.04 | 21.04 | 206,500 | -0.11(-0.52%) |
Jan 14, 2016 | 20.81 | 21.55 | 20.50 | 21.15 | 157,888 | +0.39(+1.88%) |
Jan 13, 2016 | 22.26 | 22.32 | 19.90 | 20.76 | 339,683 | -1.51(-6.78%) |
Jan 12, 2016 | 22.20 | 22.57 | 22.08 | 22.27 | 141,314 | +0.32(+1.46%) |
Jan 11, 2016 | 21.89 | 22.77 | 21.71 | 21.95 | 254,683 | +0.08(+0.37%) |
Jan 08, 2016 | 22.41 | 22.74 | 21.86 | 21.87 | 182,205 | -0.44(-1.97%) |
Jan 07, 2016 | 22.66 | 23.16 | 22.14 | 22.31 | 248,967 | -0.75(-3.25%) |
Jan 06, 2016 | 22.37 | 23.25 | 22.15 | 23.06 | 344,506 | +0.28(+1.23%) |
Jan 05, 2016 | 22.51 | 23.09 | 22.50 | 22.78 | 195,010 | +0.27(+1.20%) |
Jan 04, 2016 | 22.23 | 22.65 | 21.71 | 22.51 | 413,632 | -0.24(-1.05%) |
Dec 31, 2015 | 22.50 | 22.75 | 22.75 | 22.75 | 180,500 | +0.25(+1.11%) |
Dec 30, 2015 | 22.75 | 22.89 | 22.48 | 22.50 | 62,076 | -0.39(-1.70%) |
Dec 29, 2015 | 22.68 | 22.98 | 22.42 | 22.89 | 86,162 | +0.27(+1.19%) |
Dec 28, 2015 | 22.66 | 22.94 | 22.35 | 22.62 | 127,650 | -0.07(-0.31%) |
Dec 24, 2015 | 22.68 | 22.69 | 22.69 | 22.69 | 54,900 | +0.07(+0.31%) |
Dec 23, 2015 | 22.67 | 22.77 | 22.41 | 22.62 | 236,612 | -0.02(-0.09%) |
Dec 22, 2015 | 22.45 | 22.81 | 22.05 | 22.64 | 106,246 | +0.23(+1.03%) |
Dec 21, 2015 | 22.60 | 22.60 | 22.09 | 22.41 | 83,647 | +0.01(+0.04%) |
Dec 18, 2015 | 22.75 | 23.33 | 22.36 | 22.40 | 176,172 | -0.51(-2.23%) |
Dec 17, 2015 | 23.31 | 23.69 | 22.77 | 22.91 | 112,253 | -0.44(-1.88%) |
Dec 16, 2015 | 22.93 | 23.38 | 22.85 | 23.35 | 58,316 | +0.51(+2.23%) |
Dec 15, 2015 | 22.70 | 23.32 | 22.54 | 22.84 | 173,351 | +0.18(+0.79%) |
Dec 14, 2015 | 22.84 | 23.09 | 22.55 | 22.66 | 106,695 | -0.20(-0.87%) |
Dec 11, 2015 | 23.65 | 23.67 | 22.84 | 22.86 | 118,400 | -0.96(-4.03%) |
Dec 10, 2015 | 23.77 | 24.08 | 23.77 | 23.82 | 150,689 | +0.05(+0.21%) |
Dec 09, 2015 | 24.09 | 24.53 | 23.14 | 23.77 | 246,217 | -0.89(-3.61%) |
Dec 08, 2015 | 24.27 | 24.73 | 24.10 | 24.66 | 111,505 | +0.26(+1.07%) |
Dec 07, 2015 | 24.61 | 24.83 | 24.19 | 24.40 | 85,254 | -0.35(-1.41%) |
Dec 04, 2015 | 24.55 | 24.89 | 24.43 | 24.75 | 74,125 | +0.30(+1.23%) |
Dec 03, 2015 | 25.44 | 25.55 | 24.18 | 24.45 | 131,720 | -1.07(-4.19%) |
Dec 02, 2015 | 25.00 | 25.56 | 25.00 | 25.52 | 216,680 | +0.21(+0.83%) |
Dec 01, 2015 | 24.85 | 25.44 | 24.45 | 25.31 | 276,394 | +0.46(+1.85%) |
Nov 30, 2015 | 23.53 | 24.85 | 23.53 | 24.85 | 372,381 | +0.10(+0.40%) |
Nov 27, 2015 | 24.73 | 24.82 | 24.36 | 24.75 | 59,987 | +0.12(+0.49%) |
Nov 25, 2015 | 23.70 | 24.63 | 24.63 | 24.63 | 147,800 | +0.88(+3.71%) |
Nov 24, 2015 | 24.95 | 24.95 | 23.43 | 23.75 | 228,258 | -0.92(-3.73%) |
Nov 23, 2015 | 24.53 | 24.75 | 24.37 | 24.67 | 133,783 | +0.15(+0.61%) |
Nov 20, 2015 | 24.50 | 24.69 | 22.81 | 24.52 | 110,566 | +0.05(+0.20%) |
Nov 19, 2015 | 23.85 | 24.48 | 23.58 | 24.47 | 297,503 | +0.60(+2.51%) |
Nov 18, 2015 | 23.00 | 23.88 | 23.00 | 23.87 | 86,393 | +0.78(+3.38%) |
Nov 17, 2015 | 23.00 | 23.47 | 22.80 | 23.09 | 136,484 | +0.12(+0.52%) |
Nov 16, 2015 | 22.66 | 23.00 | 22.51 | 22.97 | 145,154 | +0.24(+1.06%) |
Nov 13, 2015 | 22.86 | 23.11 | 22.58 | 22.73 | 188,441 | -0.22(-0.96%) |
Nov 12, 2015 | 23.00 | 23.26 | 22.81 | 22.95 | 418,653 | -0.11(-0.48%) |
Nov 11, 2015 | 22.87 | 23.12 | 22.43 | 23.06 | 217,488 | +0.14(+0.61%) |
Nov 10, 2015 | 23.00 | 23.18 | 22.49 | 22.92 | 190,449 | -0.22(-0.95%) |
Nov 09, 2015 | 23.00 | 23.58 | 22.80 | 23.14 | 592,825 | -0.04(-0.17%) |
Nov 06, 2015 | 22.27 | 23.20 | 22.27 | 23.18 | 251,567 | +0.44(+1.93%) |
Nov 05, 2015 | 22.76 | 23.23 | 21.84 | 22.74 | 414,596 | +0.11(+0.49%) |
Nov 04, 2015 | 22.51 | 24.44 | 22.03 | 22.63 | 768,319 | +0.96(+4.43%) |
Nov 03, 2015 | 22.96 | 23.30 | 21.58 | 21.67 | 357,053 | -1.41(-6.11%) |