Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 21.45 | 21.77 | 21.45 | 21.72 | 22,837 | +0.30(+1.40%) |
Jan 28, 2016 | 21.61 | 21.61 | 21.41 | 21.42 | 10,417 | -0.20(-0.93%) |
Jan 27, 2016 | 21.62 | 21.75 | 21.55 | 21.62 | 23,033 | +0.00(+0.00%) |
Jan 26, 2016 | 21.71 | 21.84 | 21.62 | 21.62 | 22,068 | -0.06(-0.28%) |
Jan 25, 2016 | 21.64 | 21.78 | 21.58 | 21.68 | 29,204 | +0.02(+0.09%) |
Jan 22, 2016 | 21.71 | 21.72 | 21.59 | 21.66 | 8,173 | +0.16(+0.74%) |
Jan 21, 2016 | 21.70 | 21.79 | 21.50 | 21.50 | 21,824 | -0.15(-0.69%) |
Jan 20, 2016 | 21.51 | 21.68 | 21.48 | 21.65 | 34,148 | +0.03(+0.14%) |
Jan 19, 2016 | 21.51 | 21.69 | 21.43 | 21.62 | 28,870 | +0.32(+1.50%) |
Jan 15, 2016 | 21.01 | 21.30 | 21.30 | 21.30 | 19,000 | +0.22(+1.04%) |
Jan 14, 2016 | 21.10 | 21.20 | 21.05 | 21.08 | 19,075 | -0.07(-0.33%) |
Jan 13, 2016 | 21.12 | 21.26 | 21.09 | 21.15 | 25,651 | +0.12(+0.57%) |
Jan 12, 2016 | 20.80 | 21.40 | 20.80 | 21.03 | 26,858 | +0.20(+0.97%) |
Jan 11, 2016 | 20.94 | 21.25 | 20.75 | 20.83 | 27,739 | -0.31(-1.47%) |
Jan 08, 2016 | 20.95 | 21.16 | 20.95 | 21.14 | 17,685 | +0.22(+1.05%) |
Jan 07, 2016 | 20.75 | 20.94 | 20.66 | 20.92 | 41,612 | +0.05(+0.24%) |
Jan 06, 2016 | 20.83 | 20.92 | 20.73 | 20.87 | 20,287 | -0.04(-0.21%) |
Jan 05, 2016 | 20.96 | 21.07 | 20.84 | 20.91 | 13,010 | +0.03(+0.16%) |
Jan 04, 2016 | 21.15 | 21.15 | 20.82 | 20.88 | 33,114 | -0.34(-1.60%) |
Dec 31, 2015 | 21.20 | 21.22 | 21.22 | 21.22 | 17,400 | -0.06(-0.28%) |
Dec 30, 2015 | 21.49 | 21.49 | 21.23 | 21.28 | 28,118 | -0.20(-0.93%) |
Dec 29, 2015 | 21.37 | 21.52 | 21.20 | 21.48 | 67,990 | +0.05(+0.23%) |
Dec 28, 2015 | 21.59 | 21.62 | 21.37 | 21.43 | 32,541 | -0.16(-0.74%) |
Dec 24, 2015 | 21.65 | 21.59 | 21.59 | 21.59 | 14,500 | -0.05(-0.24%) |
Dec 23, 2015 | 21.70 | 21.70 | 21.62 | 21.64 | 12,064 | -0.06(-0.25%) |
Dec 22, 2015 | 21.98 | 22.06 | 21.67 | 21.70 | 33,430 | -0.30(-1.37%) |
Dec 21, 2015 | 22.15 | 22.17 | 21.87 | 22.00 | 23,648 | -0.13(-0.59%) |
Dec 18, 2015 | 22.34 | 22.41 | 22.08 | 22.13 | 44,895 | +0.05(+0.22%) |
Dec 17, 2015 | 21.69 | 22.13 | 21.47 | 22.08 | 36,886 | +0.22(+1.01%) |
Dec 16, 2015 | 22.10 | 22.13 | 21.77 | 21.86 | 23,950 | -0.34(-1.53%) |
Dec 15, 2015 | 22.23 | 22.28 | 22.12 | 22.20 | 12,838 | -0.09(-0.40%) |
Dec 14, 2015 | 22.11 | 22.33 | 22.11 | 22.29 | 27,360 | +0.12(+0.54%) |
Dec 11, 2015 | 22.34 | 22.36 | 21.84 | 22.17 | 16,452 | -0.14(-0.63%) |
Dec 10, 2015 | 22.14 | 22.38 | 22.00 | 22.31 | 24,514 | +0.23(+1.04%) |
Dec 09, 2015 | 22.13 | 22.36 | 21.89 | 22.08 | 63,587 | +0.04(+0.18%) |
Dec 08, 2015 | 22.13 | 22.13 | 22.01 | 22.04 | 17,343 | -0.02(-0.09%) |
Dec 07, 2015 | 22.36 | 22.47 | 22.03 | 22.06 | 59,308 | -0.46(-2.04%) |
Dec 04, 2015 | 22.32 | 22.52 | 22.26 | 22.52 | 27,101 | +0.29(+1.30%) |
Dec 03, 2015 | 21.86 | 22.30 | 21.80 | 22.23 | 23,192 | +0.36(+1.65%) |
Dec 02, 2015 | 22.01 | 22.01 | 21.86 | 21.87 | 9,478 | -0.26(-1.17%) |
Dec 01, 2015 | 22.11 | 22.14 | 21.93 | 22.13 | 29,462 | +0.10(+0.44%) |
Nov 30, 2015 | 21.70 | 22.09 | 21.70 | 22.03 | 49,617 | +0.28(+1.29%) |
Nov 27, 2015 | 21.87 | 21.87 | 21.73 | 21.75 | 5,971 | -0.24(-1.09%) |
Nov 25, 2015 | 21.90 | 21.99 | 21.99 | 21.99 | 10,100 | +0.10(+0.46%) |
Nov 24, 2015 | 21.98 | 22.00 | 21.86 | 21.89 | 31,991 | -0.13(-0.59%) |
Nov 23, 2015 | 21.73 | 22.05 | 21.73 | 22.02 | 22,809 | +0.11(+0.50%) |
Nov 20, 2015 | 21.86 | 22.02 | 21.83 | 21.91 | 24,537 | +0.04(+0.16%) |
Nov 19, 2015 | 21.87 | 21.94 | 21.75 | 21.88 | 19,716 | +0.11(+0.48%) |
Nov 18, 2015 | 21.85 | 21.85 | 21.64 | 21.77 | 55,616 | +0.00(+0.00%) |
Nov 17, 2015 | 21.72 | 21.80 | 21.61 | 21.77 | 19,637 | +0.05(+0.23%) |
Nov 16, 2015 | 21.73 | 21.79 | 21.63 | 21.72 | 28,596 | +0.03(+0.14%) |
Nov 13, 2015 | 21.75 | 21.82 | 21.68 | 21.69 | 25,957 | -0.18(-0.82%) |
Nov 12, 2015 | 21.81 | 21.89 | 21.73 | 21.87 | 10,990 | -0.04(-0.18%) |
Nov 11, 2015 | 21.90 | 21.91 | 21.80 | 21.91 | 13,070 | +0.01(+0.05%) |
Nov 10, 2015 | 22.17 | 22.17 | 21.50 | 21.90 | 39,686 | -0.37(-1.66%) |
Nov 09, 2015 | 22.59 | 22.59 | 22.24 | 22.27 | 20,667 | -0.31(-1.35%) |
Nov 06, 2015 | 22.56 | 22.61 | 22.46 | 22.58 | 12,464 | -0.02(-0.11%) |
Nov 05, 2015 | 22.77 | 22.77 | 22.58 | 22.60 | 14,388 | -0.30(-1.31%) |
Nov 04, 2015 | 22.88 | 23.11 | 22.73 | 22.90 | 21,837 | +0.02(+0.09%) |
Nov 03, 2015 | 22.85 | 22.99 | 22.76 | 22.88 | 12,583 | +0.16(+0.70%) |