Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 21.98 | 22.53 | 21.96 | 22.52 | 595,349 | +0.82(+3.79%) |
Jan 28, 2016 | 21.79 | 21.92 | 21.67 | 21.70 | 646,571 | +0.34(+1.60%) |
Jan 27, 2016 | 21.46 | 21.67 | 21.31 | 21.35 | 582,491 | -0.08(-0.37%) |
Jan 26, 2016 | 21.25 | 21.56 | 21.09 | 21.43 | 712,553 | +0.35(+1.68%) |
Jan 25, 2016 | 20.70 | 21.32 | 20.68 | 21.08 | 1,062,515 | -0.07(-0.32%) |
Jan 22, 2016 | 21.19 | 21.19 | 20.84 | 21.15 | 742,831 | +0.71(+3.47%) |
Jan 21, 2016 | 20.37 | 20.60 | 20.22 | 20.44 | 524,717 | -0.13(-0.61%) |
Jan 20, 2016 | 20.56 | 20.63 | 20.02 | 20.56 | 608,908 | -0.57(-2.70%) |
Jan 19, 2016 | 21.22 | 21.37 | 20.93 | 21.14 | 818,421 | +0.11(+0.54%) |
Jan 15, 2016 | 21.36 | 21.02 | 21.02 | 21.02 | 512,838 | -0.88(-4.02%) |
Jan 14, 2016 | 21.84 | 21.97 | 21.71 | 21.90 | 322,934 | +0.19(+0.90%) |
Jan 13, 2016 | 22.00 | 22.06 | 21.62 | 21.71 | 646,192 | +0.00(+0.00%) |
Jan 12, 2016 | 21.80 | 21.92 | 21.57 | 21.71 | 505,907 | +0.10(+0.48%) |
Jan 11, 2016 | 21.64 | 21.71 | 21.55 | 21.60 | 411,691 | +0.02(+0.11%) |
Jan 08, 2016 | 22.39 | 22.39 | 21.56 | 21.58 | 684,369 | -0.75(-3.38%) |
Jan 07, 2016 | 21.68 | 22.46 | 21.58 | 22.34 | 1,119,973 | +0.46(+2.09%) |
Jan 06, 2016 | 22.80 | 22.15 | 21.87 | 21.88 | 893,806 | -0.93(-4.06%) |
Jan 05, 2016 | 22.77 | 22.85 | 22.51 | 22.80 | 630,500 | -0.03(-0.15%) |
Jan 04, 2016 | 22.37 | 22.86 | 22.32 | 22.84 | 614,704 | -0.18(-0.79%) |
Dec 31, 2015 | 23.18 | 23.02 | 23.02 | 23.02 | 270,205 | -0.18(-0.79%) |
Dec 30, 2015 | 23.31 | 23.45 | 23.19 | 23.20 | 173,356 | -0.34(-1.46%) |
Dec 29, 2015 | 23.99 | 23.99 | 23.48 | 23.55 | 475,483 | -0.09(-0.38%) |
Dec 28, 2015 | 23.83 | 23.94 | 23.41 | 23.64 | 253,713 | -0.36(-1.51%) |
Dec 24, 2015 | 24.10 | 24.00 | 24.00 | 24.00 | 219,096 | +0.08(+0.32%) |
Dec 23, 2015 | 23.95 | 24.01 | 23.83 | 23.92 | 474,193 | +0.39(+1.68%) |
Dec 22, 2015 | 23.47 | 23.59 | 23.43 | 23.53 | 367,427 | +0.13(+0.56%) |
Dec 21, 2015 | 23.56 | 23.67 | 23.34 | 23.40 | 439,299 | -0.01(-0.05%) |
Dec 18, 2015 | 23.49 | 23.67 | 23.41 | 23.41 | 291,056 | -0.24(-1.02%) |
Dec 17, 2015 | 23.78 | 23.80 | 23.56 | 23.65 | 323,205 | -0.09(-0.37%) |
Dec 16, 2015 | 23.60 | 23.77 | 23.56 | 23.74 | 293,450 | +0.23(+0.98%) |
Dec 15, 2015 | 23.55 | 23.70 | 23.40 | 23.51 | 658,249 | -0.04(-0.19%) |
Dec 14, 2015 | 23.53 | 23.60 | 23.35 | 23.55 | 583,050 | +0.15(+0.66%) |
Dec 11, 2015 | 23.59 | 23.81 | 23.29 | 23.40 | 823,070 | +0.13(+0.57%) |
Dec 10, 2015 | 23.47 | 23.54 | 23.24 | 23.26 | 391,996 | -0.11(-0.47%) |
Dec 09, 2015 | 23.65 | 23.68 | 23.36 | 23.37 | 400,089 | -0.43(-1.80%) |
Dec 08, 2015 | 23.91 | 23.91 | 23.69 | 23.80 | 488,126 | -0.28(-1.18%) |
Dec 07, 2015 | 24.24 | 24.39 | 24.00 | 24.09 | 515,006 | -0.29(-1.17%) |
Dec 04, 2015 | 24.22 | 24.46 | 24.14 | 24.37 | 503,786 | +0.09(+0.36%) |
Dec 03, 2015 | 24.28 | 24.32 | 24.11 | 24.28 | 397,103 | -0.22(-0.89%) |
Dec 02, 2015 | 24.41 | 24.54 | 24.26 | 24.50 | 553,389 | +0.01(+0.04%) |
Dec 01, 2015 | 24.56 | 24.56 | 24.40 | 24.49 | 303,159 | +0.07(+0.27%) |
Nov 30, 2015 | 24.55 | 24.56 | 24.40 | 24.43 | 461,813 | -0.29(-1.15%) |
Nov 27, 2015 | 24.70 | 24.93 | 24.63 | 24.71 | 222,200 | +0.16(+0.67%) |
Nov 25, 2015 | 24.46 | 24.55 | 24.55 | 24.55 | 378,904 | +0.08(+0.31%) |
Nov 24, 2015 | 24.23 | 24.50 | 24.22 | 24.47 | 302,375 | +0.27(+1.13%) |
Nov 23, 2015 | 24.38 | 24.38 | 24.17 | 24.20 | 409,839 | -0.26(-1.08%) |
Nov 20, 2015 | 24.48 | 24.60 | 24.40 | 24.46 | 214,132 | +0.02(+0.09%) |
Nov 19, 2015 | 24.21 | 24.49 | 24.21 | 24.44 | 633,928 | +0.38(+1.60%) |
Nov 18, 2015 | 24.08 | 24.08 | 23.92 | 24.05 | 688,549 | -0.10(-0.41%) |
Nov 17, 2015 | 23.93 | 24.18 | 23.90 | 24.15 | 613,935 | +0.08(+0.32%) |
Nov 16, 2015 | 24.15 | 24.16 | 23.92 | 24.08 | 532,484 | +0.22(+0.92%) |
Nov 13, 2015 | 23.95 | 24.11 | 23.75 | 23.86 | 554,088 | -0.29(-1.18%) |
Nov 12, 2015 | 24.15 | 24.34 | 24.11 | 24.14 | 386,374 | +0.20(+0.82%) |
Nov 11, 2015 | 24.09 | 24.16 | 23.93 | 23.94 | 323,875 | +0.25(+1.06%) |
Nov 10, 2015 | 23.70 | 23.74 | 23.58 | 23.69 | 295,389 | -0.15(-0.64%) |
Nov 09, 2015 | 23.91 | 23.98 | 23.74 | 23.84 | 341,093 | -0.07(-0.27%) |
Nov 06, 2015 | 24.10 | 24.11 | 23.25 | 23.91 | 745,677 | -0.69(-2.81%) |
Nov 05, 2015 | 24.71 | 24.80 | 24.58 | 24.60 | 312,044 | -0.25(-1.01%) |
Nov 04, 2015 | 24.86 | 24.89 | 24.71 | 24.85 | 478,218 | +0.20(+0.80%) |
Nov 03, 2015 | 24.90 | 24.90 | 24.44 | 24.66 | 895,225 | -0.25(-1.01%) |