Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 19.54 | 19.54 | 19.54 | 19.54 | 229 | +0.49(+2.58%) |
Jan 28, 2016 | 19.21 | 19.21 | 19.05 | 19.05 | 1,002 | -1.06(-5.29%) |
Jan 22, 2016 | 20.07 | 20.11 | 20.07 | 20.11 | 33 | +0.27(+1.34%) |
Jan 21, 2016 | 19.55 | 19.85 | 19.54 | 19.85 | 666 | +0.35(+1.81%) |
Jan 20, 2016 | 19.60 | 19.60 | 19.42 | 19.49 | 5,812 | -0.82(-4.03%) |
Jan 19, 2016 | 20.29 | 20.31 | 20.29 | 20.31 | 1,088 | +0.79(+4.06%) |
Jan 15, 2016 | 19.54 | 19.52 | 19.52 | 19.52 | 28,005 | -1.13(-5.49%) |
Jan 14, 2016 | 20.64 | 20.65 | 20.64 | 20.65 | 494 | -0.01(-0.06%) |
Jan 12, 2016 | 20.86 | 20.89 | 20.64 | 20.66 | 166 | +0.18(+0.88%) |
Jan 11, 2016 | 20.77 | 20.77 | 20.48 | 20.48 | 338 | -0.41(-1.95%) |
Jan 08, 2016 | 21.23 | 21.29 | 20.89 | 20.89 | 2,567 | -0.15(-0.69%) |
Jan 07, 2016 | 21.33 | 21.57 | 20.99 | 21.04 | 4,298 | -1.17(-5.29%) |
Jan 06, 2016 | 22.27 | 22.27 | 22.21 | 22.21 | 1,115 | -0.22(-1.00%) |
Jan 05, 2016 | 22.53 | 22.53 | 22.42 | 22.43 | 11,628 | +0.26(+1.18%) |
Jan 04, 2016 | 22.23 | 22.23 | 22.16 | 22.17 | 1,481 | -1.64(-6.87%) |
Dec 31, 2015 | 23.81 | 23.81 | 23.81 | 23.81 | 1,172 | -0.13(-0.54%) |
Dec 30, 2015 | 23.95 | 23.95 | 23.94 | 23.94 | 351 | -0.20(-0.83%) |
Dec 29, 2015 | 24.21 | 24.21 | 24.12 | 24.14 | 9,606 | +0.22(+0.92%) |
Dec 28, 2015 | 23.92 | 23.92 | 23.92 | 23.92 | 455 | -0.66(-2.68%) |
Dec 24, 2015 | 24.37 | 24.57 | 24.57 | 24.57 | 781 | -0.03(-0.11%) |
Dec 23, 2015 | 24.60 | 24.60 | 24.60 | 24.60 | 1,539 | -0.01(-0.05%) |
Dec 22, 2015 | 24.54 | 24.65 | 24.43 | 24.61 | 4,013 | +0.21(+0.88%) |
Dec 21, 2015 | 24.31 | 24.40 | 24.31 | 24.40 | 1,835 | +0.48(+2.02%) |
Dec 17, 2015 | 24.01 | 23.91 | 23.91 | 23.91 | 781 | +0.00(+0.00%) |
Dec 16, 2015 | 24.32 | 25.06 | 23.75 | 23.91 | 1,805 | +0.26(+1.10%) |
Dec 15, 2015 | 23.65 | 23.65 | 23.65 | 23.65 | 1,044 | +0.42(+1.82%) |
Dec 14, 2015 | 23.23 | 23.23 | 23.23 | 23.23 | 436 | +0.47(+2.07%) |
Dec 11, 2015 | 22.93 | 22.93 | 22.76 | 22.76 | 2,105 | -0.95(-4.03%) |
Dec 09, 2015 | 23.71 | 23.71 | 23.71 | 23.71 | 445 | -0.28(-1.17%) |
Dec 07, 2015 | 24.00 | 24.00 | 24.00 | 24.00 | 153 | -0.16(-0.67%) |
Dec 04, 2015 | 23.98 | 24.16 | 23.98 | 24.16 | 1,494 | +0.09(+0.36%) |
Dec 03, 2015 | 24.01 | 24.07 | 24.01 | 24.07 | 708 | -0.20(-0.80%) |
Dec 02, 2015 | 24.27 | 24.27 | 24.27 | 24.27 | 1,398 | +0.27(+1.14%) |
Dec 01, 2015 | 24.00 | 24.04 | 23.99 | 23.99 | 1,278 | +0.28(+1.20%) |
Nov 30, 2015 | 23.71 | 23.71 | 23.71 | 23.71 | 576 | +0.20(+0.84%) |
Nov 27, 2015 | 23.53 | 23.71 | 23.51 | 23.51 | 3,403 | -1.29(-5.20%) |
Nov 25, 2015 | 24.81 | 24.80 | 24.80 | 24.80 | 891 | +0.19(+0.78%) |
Nov 24, 2015 | 24.39 | 24.66 | 24.39 | 24.61 | 4,901 | -0.05(-0.22%) |
Nov 23, 2015 | 24.66 | 24.66 | 24.66 | 24.66 | 249 | -0.24(-0.96%) |
Nov 20, 2015 | 24.88 | 24.91 | 24.88 | 24.90 | 1,368 | +0.51(+2.09%) |
Nov 18, 2015 | 24.11 | 24.39 | 24.11 | 24.39 | 135 | +0.00(+0.00%) |
Nov 17, 2015 | 24.39 | 24.39 | 24.39 | 24.39 | 301 | -0.03(-0.14%) |
Nov 16, 2015 | 24.41 | 24.43 | 24.39 | 24.43 | 2,459 | -0.19(-0.78%) |
Nov 10, 2015 | 24.62 | 24.62 | 24.62 | 24.62 | 743 | +0.17(+0.68%) |
Nov 09, 2015 | 24.49 | 24.49 | 24.45 | 24.45 | 853 | -0.22(-0.87%) |
Nov 06, 2015 | 24.43 | 24.67 | 24.43 | 24.67 | 6,528 | +0.26(+1.05%) |
Nov 05, 2015 | 24.50 | 24.50 | 24.41 | 24.41 | 1,315 | +0.18(+0.75%) |
Nov 04, 2015 | 24.26 | 24.30 | 24.23 | 24.23 | 7,648 | +0.82(+3.50%) |