Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 21.84 | 22.33 | 21.84 | 22.32 | 122,436 | +0.57(+2.64%) |
Jan 28, 2016 | 21.74 | 21.78 | 21.55 | 21.75 | 20,299 | +0.17(+0.77%) |
Jan 27, 2016 | 21.74 | 21.95 | 21.55 | 21.58 | 15,205 | -0.24(-1.08%) |
Jan 26, 2016 | 21.47 | 21.87 | 21.47 | 21.82 | 16,859 | +0.42(+1.96%) |
Jan 25, 2016 | 21.64 | 21.64 | 21.35 | 21.40 | 328,008 | -0.29(-1.36%) |
Jan 22, 2016 | 21.73 | 21.80 | 21.50 | 21.70 | 23,884 | +0.22(+1.05%) |
Jan 21, 2016 | 21.39 | 21.67 | 21.28 | 21.47 | 30,528 | +0.11(+0.49%) |
Jan 20, 2016 | 21.29 | 21.55 | 20.81 | 21.37 | 114,779 | -0.28(-1.29%) |
Jan 19, 2016 | 21.87 | 21.89 | 21.43 | 21.65 | 459,992 | -0.04(-0.16%) |
Jan 15, 2016 | 21.51 | 21.68 | 21.68 | 21.68 | 59,523 | -0.38(-1.71%) |
Jan 14, 2016 | 21.87 | 22.20 | 21.67 | 22.06 | 49,149 | +0.24(+1.08%) |
Jan 13, 2016 | 22.42 | 22.42 | 21.73 | 21.82 | 111,365 | -0.53(-2.35%) |
Jan 12, 2016 | 22.35 | 22.39 | 22.05 | 22.35 | 273,406 | +0.12(+0.55%) |
Jan 11, 2016 | 22.29 | 22.29 | 22.01 | 22.22 | 367,157 | +0.04(+0.20%) |
Jan 08, 2016 | 22.63 | 22.63 | 22.14 | 22.18 | 47,094 | -0.27(-1.21%) |
Jan 07, 2016 | 22.73 | 22.81 | 22.41 | 22.45 | 226,589 | -0.64(-2.77%) |
Jan 06, 2016 | 23.19 | 23.31 | 23.00 | 23.09 | 79,239 | -0.39(-1.68%) |
Jan 05, 2016 | 23.50 | 23.50 | 23.36 | 23.48 | 36,470 | +0.02(+0.07%) |
Jan 04, 2016 | 23.41 | 23.54 | 23.22 | 23.47 | 701,012 | -0.35(-1.47%) |
Dec 31, 2015 | 23.88 | 23.82 | 23.82 | 23.82 | 56,210 | -0.11(-0.48%) |
Dec 30, 2015 | 24.07 | 24.12 | 23.90 | 23.93 | 1,067,612 | -0.18(-0.76%) |
Dec 29, 2015 | 23.97 | 24.15 | 23.97 | 24.11 | 25,860 | +0.24(+0.99%) |
Dec 28, 2015 | 23.85 | 23.91 | 23.73 | 23.88 | 146,666 | -0.08(-0.33%) |
Dec 24, 2015 | 23.85 | 23.96 | 23.96 | 23.96 | 8,342 | +0.01(+0.04%) |
Dec 23, 2015 | 23.77 | 23.99 | 23.77 | 23.95 | 62,868 | +0.32(+1.37%) |
Dec 22, 2015 | 23.46 | 23.73 | 23.37 | 23.62 | 666,925 | +0.27(+1.16%) |
Dec 21, 2015 | 23.31 | 23.42 | 23.25 | 23.35 | 673,547 | +0.17(+0.72%) |
Dec 18, 2015 | 23.48 | 23.48 | 23.19 | 23.19 | 20,261 | -0.38(-1.61%) |
Dec 17, 2015 | 24.01 | 24.01 | 23.57 | 23.57 | 10,416 | -0.33(-1.39%) |
Dec 16, 2015 | 23.64 | 23.98 | 23.61 | 23.90 | 21,502 | +0.35(+1.47%) |
Dec 15, 2015 | 23.55 | 23.59 | 23.48 | 23.55 | 41,892 | +0.05(+0.19%) |
Dec 14, 2015 | 23.51 | 23.51 | 23.24 | 23.51 | 24,808 | +0.03(+0.11%) |
Dec 11, 2015 | 23.77 | 23.77 | 23.40 | 23.48 | 41,587 | -0.37(-1.57%) |
Dec 10, 2015 | 23.91 | 24.00 | 23.76 | 23.85 | 43,459 | +0.08(+0.33%) |
Dec 09, 2015 | 23.79 | 24.03 | 23.63 | 23.78 | 443,319 | -0.06(-0.26%) |
Dec 08, 2015 | 23.97 | 23.98 | 23.78 | 23.84 | 25,285 | -0.34(-1.41%) |
Dec 07, 2015 | 24.29 | 24.29 | 24.11 | 24.18 | 13,923 | -0.17(-0.72%) |
Dec 04, 2015 | 24.13 | 24.38 | 24.09 | 24.35 | 24,831 | +0.28(+1.16%) |
Dec 03, 2015 | 24.48 | 24.48 | 23.99 | 24.07 | 29,261 | -0.30(-1.22%) |
Dec 02, 2015 | 24.67 | 24.67 | 24.35 | 24.37 | 48,640 | -0.32(-1.31%) |
Dec 01, 2015 | 24.59 | 24.74 | 24.51 | 24.69 | 44,167 | +0.15(+0.60%) |
Nov 30, 2015 | 24.70 | 24.71 | 24.52 | 24.54 | 22,420 | -0.15(-0.60%) |
Nov 27, 2015 | 24.63 | 24.71 | 24.61 | 24.69 | 12,266 | +0.05(+0.21%) |
Nov 25, 2015 | 24.65 | 24.64 | 24.64 | 24.64 | 18,594 | +0.03(+0.11%) |
Nov 24, 2015 | 24.45 | 24.67 | 24.43 | 24.61 | 21,012 | +0.02(+0.07%) |
Nov 23, 2015 | 24.66 | 24.73 | 24.51 | 24.59 | 91,299 | -0.09(-0.37%) |
Nov 20, 2015 | 24.63 | 24.79 | 24.63 | 24.69 | 26,591 | +0.12(+0.48%) |
Nov 19, 2015 | 24.46 | 24.58 | 24.45 | 24.57 | 17,101 | +0.11(+0.46%) |
Nov 18, 2015 | 24.21 | 24.46 | 24.18 | 24.45 | 28,718 | +0.34(+1.41%) |
Nov 17, 2015 | 24.16 | 24.24 | 24.09 | 24.11 | 23,951 | -0.07(-0.29%) |
Nov 16, 2015 | 23.81 | 24.18 | 23.81 | 24.18 | 22,258 | +0.32(+1.35%) |
Nov 13, 2015 | 23.87 | 24.05 | 23.83 | 23.86 | 25,079 | -0.09(-0.36%) |
Nov 12, 2015 | 24.14 | 24.27 | 23.95 | 23.95 | 23,358 | -0.40(-1.65%) |
Nov 11, 2015 | 24.39 | 24.44 | 24.31 | 24.35 | 77,740 | +0.02(+0.07%) |
Nov 10, 2015 | 24.22 | 24.38 | 24.18 | 24.33 | 1,122,615 | +0.04(+0.18%) |
Nov 09, 2015 | 24.44 | 24.45 | 24.11 | 24.29 | 20,363 | -0.21(-0.85%) |
Nov 06, 2015 | 24.52 | 24.52 | 24.26 | 24.50 | 35,652 | -0.02(-0.07%) |
Nov 05, 2015 | 24.47 | 24.55 | 24.33 | 24.52 | 16,676 | +0.03(+0.14%) |
Nov 04, 2015 | 24.57 | 24.59 | 24.43 | 24.48 | 30,310 | -0.03(-0.11%) |
Nov 03, 2015 | 24.47 | 24.59 | 24.45 | 24.51 | 288,016 | -0.03(-0.14%) |