Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 21.93 | 22.36 | 21.79 | 22.14 | 133,526 | +0.23(+1.03%) |
Jan 28, 2016 | 21.79 | 22.45 | 21.01 | 21.92 | 72,603 | +0.24(+1.12%) |
Jan 27, 2016 | 22.28 | 22.81 | 21.42 | 21.67 | 91,134 | -0.71(-3.19%) |
Jan 26, 2016 | 22.02 | 22.62 | 21.77 | 22.39 | 82,784 | +0.57(+2.62%) |
Jan 25, 2016 | 21.77 | 22.17 | 21.00 | 21.82 | 84,453 | -0.17(-0.76%) |
Jan 22, 2016 | 22.40 | 22.64 | 21.81 | 21.98 | 106,533 | -0.27(-1.21%) |
Jan 21, 2016 | 22.42 | 22.80 | 21.91 | 22.25 | 141,815 | -0.17(-0.75%) |
Jan 20, 2016 | 21.66 | 22.64 | 21.49 | 22.42 | 161,107 | +0.53(+2.42%) |
Jan 19, 2016 | 22.74 | 22.77 | 21.62 | 21.89 | 151,183 | -0.63(-2.80%) |
Jan 15, 2016 | 22.10 | 22.52 | 22.52 | 22.52 | 116,774 | -0.08(-0.37%) |
Jan 14, 2016 | 22.51 | 23.01 | 22.21 | 22.61 | 146,728 | +0.18(+0.82%) |
Jan 13, 2016 | 22.41 | 22.77 | 22.17 | 22.42 | 192,352 | +0.08(+0.38%) |
Jan 12, 2016 | 22.44 | 22.46 | 22.13 | 22.34 | 125,423 | +0.06(+0.26%) |
Jan 11, 2016 | 21.64 | 22.30 | 21.53 | 22.28 | 122,734 | +0.64(+2.95%) |
Jan 08, 2016 | 21.82 | 22.17 | 21.51 | 21.64 | 200,276 | +0.06(+0.27%) |
Jan 07, 2016 | 21.59 | 22.28 | 21.52 | 21.58 | 83,270 | -0.45(-2.02%) |
Jan 06, 2016 | 20.99 | 22.17 | 20.65 | 22.03 | 163,057 | +0.80(+3.76%) |
Jan 05, 2016 | 21.35 | 21.54 | 21.09 | 21.23 | 192,345 | -0.13(-0.63%) |
Jan 04, 2016 | 22.53 | 22.53 | 21.35 | 21.36 | 139,149 | -1.50(-6.58%) |
Dec 31, 2015 | 23.50 | 22.87 | 22.87 | 22.87 | 97,371 | -0.66(-2.82%) |
Dec 30, 2015 | 23.74 | 24.07 | 23.46 | 23.53 | 82,207 | -0.30(-1.27%) |
Dec 29, 2015 | 23.62 | 24.28 | 23.50 | 23.83 | 80,324 | +0.33(+1.39%) |
Dec 28, 2015 | 23.50 | 23.90 | 23.39 | 23.51 | 60,999 | -0.13(-0.57%) |
Dec 24, 2015 | 23.63 | 23.64 | 23.64 | 23.64 | 27,854 | -0.03(-0.11%) |
Dec 23, 2015 | 23.58 | 23.88 | 23.45 | 23.67 | 54,280 | +0.13(+0.54%) |
Dec 22, 2015 | 23.78 | 23.82 | 22.78 | 23.54 | 116,596 | -0.09(-0.39%) |
Dec 21, 2015 | 22.95 | 23.87 | 22.88 | 23.63 | 186,107 | +0.72(+3.15%) |
Dec 18, 2015 | 22.69 | 23.01 | 22.45 | 22.91 | 710,622 | +0.22(+0.96%) |
Dec 17, 2015 | 23.21 | 23.52 | 22.67 | 22.69 | 86,097 | -0.49(-2.10%) |
Dec 16, 2015 | 22.93 | 23.51 | 22.60 | 23.18 | 138,575 | +0.41(+1.81%) |
Dec 15, 2015 | 22.98 | 23.09 | 22.63 | 22.77 | 113,610 | -0.16(-0.70%) |
Dec 14, 2015 | 23.23 | 23.85 | 22.65 | 22.93 | 177,843 | -0.30(-1.30%) |
Dec 11, 2015 | 23.21 | 23.72 | 23.17 | 23.23 | 97,470 | -0.44(-1.85%) |
Dec 10, 2015 | 24.40 | 24.43 | 23.53 | 23.67 | 92,524 | -0.85(-3.46%) |
Dec 09, 2015 | 24.86 | 25.24 | 24.48 | 24.51 | 62,873 | -0.50(-1.98%) |
Dec 08, 2015 | 24.75 | 25.29 | 24.50 | 25.01 | 65,369 | +0.03(+0.10%) |
Dec 07, 2015 | 24.86 | 25.10 | 24.52 | 24.98 | 121,287 | +0.13(+0.54%) |
Dec 04, 2015 | 24.77 | 25.16 | 24.68 | 24.85 | 70,851 | -0.01(-0.03%) |
Dec 03, 2015 | 24.93 | 25.27 | 24.64 | 24.86 | 162,680 | +0.07(+0.27%) |
Dec 02, 2015 | 24.93 | 25.72 | 24.74 | 24.79 | 244,035 | -0.13(-0.54%) |
Dec 01, 2015 | 24.02 | 25.11 | 24.02 | 24.93 | 333,934 | +0.68(+2.81%) |
Nov 30, 2015 | 23.86 | 24.92 | 23.71 | 24.24 | 307,800 | +0.81(+3.44%) |
Nov 27, 2015 | 23.34 | 23.63 | 23.34 | 23.44 | 51,754 | +0.00(+0.00%) |
Nov 25, 2015 | 23.72 | 23.44 | 23.44 | 23.44 | 83,682 | -0.19(-0.82%) |
Nov 24, 2015 | 23.40 | 23.71 | 23.40 | 23.63 | 84,977 | +0.13(+0.54%) |
Nov 23, 2015 | 23.30 | 24.26 | 23.29 | 23.51 | 88,741 | +0.09(+0.39%) |
Nov 20, 2015 | 23.51 | 23.75 | 23.37 | 23.41 | 92,052 | +0.06(+0.25%) |
Nov 19, 2015 | 23.45 | 23.58 | 22.12 | 23.35 | 80,197 | -0.04(-0.18%) |
Nov 18, 2015 | 23.28 | 23.70 | 23.22 | 23.40 | 65,368 | +0.14(+0.61%) |
Nov 17, 2015 | 23.44 | 23.58 | 23.25 | 23.25 | 85,323 | -0.29(-1.21%) |
Nov 16, 2015 | 23.50 | 23.73 | 23.35 | 23.54 | 64,856 | -0.02(-0.07%) |
Nov 13, 2015 | 23.98 | 24.40 | 23.52 | 23.56 | 80,912 | -0.63(-2.61%) |
Nov 12, 2015 | 24.51 | 24.52 | 24.05 | 24.19 | 53,301 | -0.54(-2.17%) |
Nov 11, 2015 | 24.30 | 24.97 | 24.29 | 24.72 | 74,240 | +0.54(+2.22%) |
Nov 10, 2015 | 24.15 | 24.39 | 24.07 | 24.19 | 86,124 | +0.03(+0.14%) |
Nov 09, 2015 | 24.21 | 24.36 | 24.05 | 24.15 | 77,685 | -0.06(-0.24%) |
Nov 06, 2015 | 23.30 | 24.47 | 23.08 | 24.21 | 134,389 | +0.86(+3.67%) |
Nov 05, 2015 | 23.35 | 23.48 | 21.86 | 23.35 | 78,430 | +0.11(+0.47%) |
Nov 04, 2015 | 23.59 | 23.95 | 22.97 | 23.25 | 49,295 | -0.22(-0.93%) |
Nov 03, 2015 | 22.98 | 23.58 | 22.82 | 23.46 | 143,904 | +0.56(+2.45%) |