Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 19.58 | 20.25 | 19.45 | 20.24 | 403,955 | +0.73(+3.75%) |
Jan 28, 2016 | 20.05 | 20.26 | 19.42 | 19.51 | 179,557 | -0.39(-1.98%) |
Jan 27, 2016 | 20.19 | 20.34 | 19.78 | 19.91 | 149,560 | -0.42(-2.09%) |
Jan 26, 2016 | 20.32 | 20.61 | 20.11 | 20.33 | 205,610 | +0.14(+0.69%) |
Jan 25, 2016 | 20.89 | 20.90 | 20.16 | 20.19 | 165,599 | -0.83(-3.93%) |
Jan 22, 2016 | 21.20 | 21.52 | 20.72 | 21.02 | 195,619 | +0.13(+0.64%) |
Jan 21, 2016 | 21.17 | 21.42 | 20.82 | 20.88 | 200,380 | -0.23(-1.09%) |
Jan 20, 2016 | 20.70 | 21.28 | 19.48 | 21.11 | 316,302 | +0.11(+0.50%) |
Jan 19, 2016 | 23.06 | 23.13 | 20.57 | 21.01 | 364,794 | -1.91(-8.34%) |
Jan 15, 2016 | 22.17 | 22.92 | 22.92 | 22.92 | 364,868 | +0.20(+0.89%) |
Jan 14, 2016 | 22.24 | 22.96 | 21.79 | 22.72 | 270,715 | +0.52(+2.34%) |
Jan 13, 2016 | 22.81 | 22.96 | 22.09 | 22.20 | 321,179 | -0.61(-2.69%) |
Jan 12, 2016 | 22.58 | 22.84 | 22.19 | 22.81 | 345,523 | +0.38(+1.71%) |
Jan 11, 2016 | 22.66 | 22.83 | 22.14 | 22.43 | 197,700 | -0.14(-0.64%) |
Jan 08, 2016 | 23.23 | 23.23 | 22.53 | 22.57 | 309,868 | -0.57(-2.45%) |
Jan 07, 2016 | 23.24 | 23.70 | 23.14 | 23.14 | 215,370 | -0.54(-2.27%) |
Jan 06, 2016 | 24.11 | 24.21 | 23.58 | 23.68 | 185,944 | -0.74(-3.03%) |
Jan 05, 2016 | 24.89 | 24.89 | 24.21 | 24.41 | 122,798 | -0.35(-1.40%) |
Jan 04, 2016 | 24.79 | 24.93 | 24.25 | 24.76 | 234,916 | -0.48(-1.90%) |
Dec 31, 2015 | 25.10 | 25.24 | 25.24 | 25.24 | 238,419 | +0.00(+0.00%) |
Dec 30, 2015 | 25.54 | 25.56 | 25.13 | 25.24 | 113,400 | -0.36(-1.39%) |
Dec 29, 2015 | 25.37 | 25.85 | 25.32 | 25.60 | 162,883 | +0.39(+1.56%) |
Dec 28, 2015 | 25.35 | 25.53 | 24.71 | 25.20 | 178,840 | -0.33(-1.28%) |
Dec 24, 2015 | 25.31 | 25.53 | 25.53 | 25.53 | 133,010 | +0.20(+0.80%) |
Dec 23, 2015 | 25.32 | 25.46 | 24.70 | 25.33 | 247,614 | +0.14(+0.57%) |
Dec 22, 2015 | 25.26 | 25.41 | 24.29 | 25.18 | 303,534 | +0.22(+0.88%) |
Dec 21, 2015 | 23.62 | 24.98 | 23.44 | 24.96 | 441,381 | +1.33(+5.65%) |
Dec 18, 2015 | 22.45 | 24.41 | 22.45 | 23.63 | 1,078,237 | +1.52(+6.86%) |
Dec 17, 2015 | 22.44 | 22.68 | 22.07 | 22.11 | 318,525 | -0.36(-1.58%) |
Dec 16, 2015 | 21.86 | 22.50 | 21.75 | 22.47 | 204,767 | +0.72(+3.31%) |
Dec 15, 2015 | 20.91 | 21.77 | 20.81 | 21.75 | 216,613 | +1.00(+4.81%) |
Dec 14, 2015 | 20.89 | 21.12 | 20.63 | 20.75 | 354,635 | -0.16(-0.78%) |
Dec 11, 2015 | 21.15 | 21.47 | 20.86 | 20.91 | 296,370 | -0.93(-4.26%) |
Dec 10, 2015 | 21.98 | 22.03 | 21.64 | 21.84 | 168,331 | -0.15(-0.70%) |
Dec 09, 2015 | 22.15 | 22.78 | 21.82 | 22.00 | 173,563 | -0.20(-0.91%) |
Dec 08, 2015 | 22.42 | 22.46 | 21.90 | 22.20 | 177,392 | -0.44(-1.95%) |
Dec 07, 2015 | 23.32 | 23.32 | 22.51 | 22.64 | 221,342 | -0.77(-3.28%) |
Dec 04, 2015 | 23.56 | 23.67 | 23.20 | 23.41 | 178,170 | -0.16(-0.69%) |
Dec 03, 2015 | 23.84 | 23.84 | 23.29 | 23.57 | 200,857 | -0.17(-0.73%) |
Dec 02, 2015 | 23.62 | 24.00 | 23.59 | 23.74 | 119,943 | +0.08(+0.32%) |
Dec 01, 2015 | 23.63 | 23.73 | 23.45 | 23.67 | 119,630 | +0.09(+0.37%) |
Nov 30, 2015 | 23.20 | 23.73 | 23.12 | 23.58 | 161,237 | +0.39(+1.70%) |
Nov 27, 2015 | 23.19 | 23.31 | 22.86 | 23.19 | 76,719 | -0.09(-0.37%) |
Nov 25, 2015 | 23.38 | 23.27 | 23.27 | 23.27 | 150,196 | -0.12(-0.53%) |
Nov 24, 2015 | 22.50 | 23.45 | 22.50 | 23.40 | 123,671 | +0.79(+3.48%) |
Nov 23, 2015 | 22.53 | 22.74 | 22.27 | 22.61 | 140,755 | +0.09(+0.38%) |
Nov 20, 2015 | 22.59 | 22.79 | 22.51 | 22.52 | 99,103 | +0.07(+0.30%) |
Nov 19, 2015 | 22.36 | 22.57 | 22.24 | 22.46 | 77,710 | +0.06(+0.26%) |
Nov 18, 2015 | 22.28 | 22.43 | 22.11 | 22.40 | 105,880 | +0.30(+1.35%) |
Nov 17, 2015 | 22.42 | 22.59 | 21.93 | 22.10 | 142,964 | -0.27(-1.20%) |
Nov 16, 2015 | 21.51 | 22.39 | 21.51 | 22.37 | 236,755 | +0.84(+3.88%) |
Nov 13, 2015 | 21.19 | 21.89 | 21.19 | 21.53 | 156,163 | +0.14(+0.67%) |
Nov 12, 2015 | 21.78 | 21.78 | 21.29 | 21.39 | 221,142 | -0.59(-2.67%) |
Nov 11, 2015 | 22.27 | 22.27 | 21.77 | 21.98 | 188,400 | -0.26(-1.17%) |
Nov 10, 2015 | 22.30 | 22.55 | 21.99 | 22.24 | 184,353 | -0.17(-0.77%) |
Nov 09, 2015 | 23.05 | 23.05 | 22.16 | 22.41 | 238,276 | -0.64(-2.79%) |
Nov 06, 2015 | 22.82 | 23.07 | 22.46 | 23.05 | 143,701 | +0.12(+0.50%) |
Nov 05, 2015 | 22.81 | 23.02 | 22.64 | 22.94 | 160,878 | +0.11(+0.46%) |
Nov 04, 2015 | 22.86 | 22.99 | 22.67 | 22.83 | 144,884 | -0.04(-0.17%) |
Nov 03, 2015 | 22.53 | 22.96 | 22.39 | 22.87 | 213,558 | +0.22(+0.97%) |