Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 19.97 | 20.67 | 19.95 | 20.66 | 1,156,680 | +0.81(+4.10%) |
Jan 28, 2016 | 20.05 | 20.10 | 19.68 | 19.85 | 2,362,853 | -0.42(-2.08%) |
Jan 27, 2016 | 20.17 | 20.57 | 20.13 | 20.27 | 718,417 | -0.02(-0.08%) |
Jan 26, 2016 | 20.02 | 20.30 | 20.01 | 20.29 | 372,710 | +0.27(+1.34%) |
Jan 25, 2016 | 20.27 | 20.33 | 20.00 | 20.02 | 390,737 | -0.35(-1.70%) |
Jan 22, 2016 | 20.15 | 20.41 | 20.12 | 20.37 | 359,122 | +0.75(+3.84%) |
Jan 21, 2016 | 19.35 | 19.76 | 19.18 | 19.61 | 330,073 | +0.20(+1.03%) |
Jan 20, 2016 | 19.32 | 19.56 | 18.89 | 19.41 | 536,195 | -0.21(-1.06%) |
Jan 19, 2016 | 19.71 | 19.86 | 19.48 | 19.62 | 408,516 | +0.10(+0.51%) |
Jan 15, 2016 | 19.68 | 19.52 | 19.52 | 19.52 | 578,531 | -0.94(-4.61%) |
Jan 14, 2016 | 20.30 | 20.60 | 20.09 | 20.47 | 406,157 | +0.20(+0.98%) |
Jan 13, 2016 | 20.80 | 20.88 | 20.18 | 20.27 | 358,624 | -0.45(-2.15%) |
Jan 12, 2016 | 20.86 | 20.88 | 20.46 | 20.71 | 497,948 | +0.03(+0.15%) |
Jan 11, 2016 | 20.72 | 20.76 | 20.40 | 20.68 | 262,684 | +0.25(+1.24%) |
Jan 08, 2016 | 21.04 | 21.06 | 20.37 | 20.43 | 315,260 | -0.15(-0.71%) |
Jan 07, 2016 | 20.75 | 21.02 | 20.53 | 20.57 | 488,982 | -0.90(-4.18%) |
Jan 06, 2016 | 21.12 | 21.57 | 21.09 | 21.47 | 474,022 | -0.29(-1.34%) |
Jan 05, 2016 | 21.95 | 21.95 | 21.60 | 21.76 | 374,383 | +0.00(+0.00%) |
Jan 04, 2016 | 21.69 | 21.79 | 21.48 | 21.76 | 304,777 | -0.36(-1.63%) |
Dec 31, 2015 | 22.28 | 22.12 | 22.12 | 22.12 | 86,369 | -0.22(-1.00%) |
Dec 30, 2015 | 22.47 | 22.52 | 22.35 | 22.35 | 104,579 | -0.22(-0.99%) |
Dec 29, 2015 | 22.47 | 22.61 | 22.40 | 22.57 | 372,816 | +0.17(+0.75%) |
Dec 28, 2015 | 22.22 | 22.45 | 22.22 | 22.40 | 260,172 | -0.05(-0.24%) |
Dec 24, 2015 | 22.38 | 22.45 | 22.45 | 22.45 | 69,694 | +0.15(+0.65%) |
Dec 23, 2015 | 22.16 | 22.35 | 22.12 | 22.31 | 378,050 | +0.38(+1.75%) |
Dec 22, 2015 | 21.93 | 22.05 | 21.84 | 21.92 | 381,752 | +0.10(+0.46%) |
Dec 21, 2015 | 22.23 | 22.25 | 21.69 | 21.82 | 265,504 | +0.18(+0.82%) |
Dec 18, 2015 | 21.88 | 21.95 | 21.62 | 21.65 | 490,752 | -0.27(-1.23%) |
Dec 17, 2015 | 21.86 | 22.08 | 21.82 | 21.92 | 1,039,133 | -0.08(-0.38%) |
Dec 16, 2015 | 21.69 | 22.03 | 21.60 | 22.00 | 246,655 | +0.31(+1.42%) |
Dec 15, 2015 | 21.84 | 21.91 | 21.62 | 21.69 | 496,358 | -0.35(-1.57%) |
Dec 14, 2015 | 21.92 | 22.04 | 21.71 | 22.04 | 382,150 | +0.18(+0.81%) |
Dec 11, 2015 | 22.21 | 22.22 | 21.81 | 21.86 | 289,109 | -0.41(-1.83%) |
Dec 10, 2015 | 22.44 | 22.50 | 22.22 | 22.27 | 179,770 | -0.02(-0.07%) |
Dec 09, 2015 | 22.45 | 22.61 | 22.10 | 22.28 | 301,870 | -0.12(-0.51%) |
Dec 08, 2015 | 22.36 | 22.48 | 22.32 | 22.40 | 219,756 | -0.33(-1.45%) |
Dec 07, 2015 | 22.73 | 22.86 | 22.66 | 22.73 | 514,481 | -0.07(-0.30%) |
Dec 04, 2015 | 22.58 | 22.85 | 22.57 | 22.80 | 612,688 | +0.60(+2.70%) |
Dec 03, 2015 | 22.63 | 22.65 | 22.14 | 22.20 | 284,233 | -0.35(-1.53%) |
Dec 02, 2015 | 22.81 | 22.83 | 22.48 | 22.55 | 427,473 | -0.29(-1.28%) |
Dec 01, 2015 | 22.76 | 22.88 | 22.65 | 22.84 | 426,576 | +0.33(+1.47%) |
Nov 30, 2015 | 22.74 | 22.75 | 22.51 | 22.51 | 236,502 | -0.18(-0.78%) |
Nov 27, 2015 | 22.61 | 22.73 | 22.59 | 22.68 | 218,265 | +0.39(+1.76%) |
Nov 25, 2015 | 22.30 | 22.29 | 22.29 | 22.29 | 194,754 | +0.18(+0.83%) |
Nov 24, 2015 | 21.90 | 22.15 | 21.89 | 22.11 | 229,001 | -0.06(-0.28%) |
Nov 23, 2015 | 22.20 | 22.35 | 22.09 | 22.17 | 195,969 | +0.05(+0.24%) |
Nov 20, 2015 | 22.27 | 22.32 | 22.08 | 22.12 | 229,790 | +0.17(+0.77%) |
Nov 19, 2015 | 21.95 | 22.11 | 21.86 | 21.95 | 429,992 | +0.98(+4.69%) |
Nov 18, 2015 | 20.88 | 20.98 | 20.72 | 20.96 | 424,873 | +0.10(+0.48%) |
Nov 17, 2015 | 21.11 | 21.14 | 20.80 | 20.86 | 358,304 | -0.24(-1.13%) |
Nov 16, 2015 | 20.80 | 21.10 | 20.70 | 21.10 | 323,024 | +0.48(+2.31%) |
Nov 13, 2015 | 20.62 | 20.87 | 20.52 | 20.63 | 375,979 | +0.28(+1.36%) |
Nov 12, 2015 | 20.55 | 20.69 | 20.35 | 20.35 | 205,126 | -0.56(-2.68%) |
Nov 11, 2015 | 20.99 | 21.04 | 20.83 | 20.91 | 190,258 | +0.12(+0.59%) |
Nov 10, 2015 | 20.67 | 20.84 | 20.59 | 20.79 | 231,278 | -0.37(-1.74%) |
Nov 09, 2015 | 21.53 | 21.55 | 21.02 | 21.16 | 290,348 | -0.58(-2.65%) |
Nov 06, 2015 | 21.63 | 21.81 | 21.52 | 21.73 | 616,832 | +0.26(+1.22%) |
Nov 05, 2015 | 21.06 | 21.56 | 20.85 | 21.47 | 986,673 | +0.12(+0.54%) |
Nov 04, 2015 | 21.23 | 21.36 | 21.10 | 21.36 | 427,791 | +0.11(+0.51%) |
Nov 03, 2015 | 21.36 | 21.39 | 21.07 | 21.25 | 414,312 | -0.18(-0.82%) |