Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 19.79 | 20.28 | 19.68 | 20.24 | 255,386 | +0.46(+2.32%) |
Jan 28, 2016 | 19.78 | 19.91 | 19.58 | 19.78 | 112,493 | +0.00(+0.00%) |
Jan 27, 2016 | 19.70 | 19.88 | 19.57 | 19.78 | 113,856 | -0.01(-0.05%) |
Jan 26, 2016 | 19.36 | 19.97 | 19.36 | 19.79 | 159,793 | +0.56(+2.91%) |
Jan 25, 2016 | 19.58 | 19.83 | 19.19 | 19.23 | 64,004 | -0.55(-2.78%) |
Jan 22, 2016 | 19.55 | 19.87 | 18.52 | 19.78 | 161,897 | +0.52(+2.71%) |
Jan 21, 2016 | 19.48 | 19.78 | 19.21 | 19.25 | 276,028 | -0.25(-1.29%) |
Jan 20, 2016 | 18.79 | 19.52 | 18.52 | 19.51 | 430,883 | +0.49(+2.56%) |
Jan 19, 2016 | 19.89 | 20.00 | 18.92 | 19.02 | 161,617 | -0.60(-3.08%) |
Jan 15, 2016 | 19.61 | 19.62 | 19.62 | 19.62 | 124,528 | -0.59(-2.90%) |
Jan 14, 2016 | 19.99 | 20.55 | 19.75 | 20.21 | 139,292 | +0.32(+1.63%) |
Jan 13, 2016 | 20.22 | 20.67 | 19.64 | 19.89 | 405,132 | -0.33(-1.65%) |
Jan 12, 2016 | 20.57 | 20.66 | 19.90 | 20.22 | 237,864 | -0.14(-0.71%) |
Jan 11, 2016 | 20.66 | 20.66 | 20.17 | 20.36 | 140,605 | -0.23(-1.09%) |
Jan 08, 2016 | 21.42 | 21.55 | 20.52 | 20.59 | 247,765 | -0.81(-3.79%) |
Jan 07, 2016 | 21.70 | 21.89 | 21.40 | 21.40 | 112,673 | -0.71(-3.22%) |
Jan 06, 2016 | 21.73 | 22.22 | 21.73 | 22.11 | 127,264 | +0.01(+0.04%) |
Jan 05, 2016 | 22.32 | 22.32 | 21.89 | 22.10 | 107,603 | -0.19(-0.85%) |
Jan 04, 2016 | 22.17 | 22.52 | 22.06 | 22.29 | 106,522 | -0.31(-1.36%) |
Dec 31, 2015 | 23.03 | 22.60 | 22.60 | 22.60 | 86,237 | -0.47(-2.03%) |
Dec 30, 2015 | 23.03 | 23.25 | 22.86 | 23.07 | 66,085 | -0.06(-0.27%) |
Dec 29, 2015 | 23.00 | 23.29 | 22.79 | 23.13 | 53,357 | +0.23(+0.98%) |
Dec 28, 2015 | 22.90 | 23.01 | 22.73 | 22.90 | 45,471 | -0.05(-0.24%) |
Dec 24, 2015 | 22.90 | 22.96 | 22.96 | 22.96 | 33,518 | +0.04(+0.16%) |
Dec 23, 2015 | 22.66 | 23.00 | 22.60 | 22.92 | 126,698 | +0.41(+1.80%) |
Dec 22, 2015 | 22.35 | 22.73 | 22.21 | 22.52 | 108,081 | +0.15(+0.69%) |
Dec 21, 2015 | 22.71 | 22.85 | 22.21 | 22.36 | 75,169 | -0.18(-0.80%) |
Dec 18, 2015 | 22.46 | 22.82 | 22.34 | 22.54 | 268,541 | -0.06(-0.28%) |
Dec 17, 2015 | 23.29 | 23.43 | 22.58 | 22.61 | 105,201 | -0.73(-3.13%) |
Dec 16, 2015 | 23.22 | 23.49 | 22.86 | 23.34 | 69,043 | +0.14(+0.58%) |
Dec 15, 2015 | 23.43 | 23.92 | 22.85 | 23.20 | 152,342 | -0.22(-0.96%) |
Dec 14, 2015 | 23.50 | 23.61 | 23.04 | 23.42 | 108,522 | -0.03(-0.11%) |
Dec 11, 2015 | 23.16 | 23.71 | 23.16 | 23.45 | 205,687 | -0.14(-0.61%) |
Dec 10, 2015 | 23.68 | 23.88 | 23.51 | 23.59 | 83,593 | -0.16(-0.68%) |
Dec 09, 2015 | 23.88 | 24.23 | 23.70 | 23.76 | 85,226 | -0.17(-0.71%) |
Dec 08, 2015 | 23.98 | 24.14 | 23.68 | 23.93 | 82,811 | -0.36(-1.48%) |
Dec 07, 2015 | 24.88 | 24.91 | 24.15 | 24.28 | 107,456 | -0.71(-2.83%) |
Dec 04, 2015 | 24.70 | 25.08 | 24.51 | 24.99 | 71,337 | +0.29(+1.16%) |
Dec 03, 2015 | 25.18 | 25.18 | 24.62 | 24.71 | 83,459 | -0.35(-1.39%) |
Dec 02, 2015 | 25.34 | 25.58 | 24.90 | 25.05 | 73,646 | -0.35(-1.38%) |
Dec 01, 2015 | 25.15 | 25.65 | 24.97 | 25.40 | 140,867 | +0.30(+1.21%) |
Nov 30, 2015 | 25.01 | 25.40 | 24.91 | 25.10 | 95,041 | +0.18(+0.72%) |
Nov 27, 2015 | 24.97 | 25.17 | 24.85 | 24.92 | 26,628 | -0.09(-0.36%) |
Nov 25, 2015 | 24.87 | 25.01 | 25.01 | 25.01 | 58,496 | +0.13(+0.54%) |
Nov 24, 2015 | 24.44 | 24.93 | 24.38 | 24.88 | 129,727 | +0.35(+1.42%) |
Nov 23, 2015 | 24.43 | 24.80 | 24.37 | 24.53 | 89,496 | +0.06(+0.26%) |
Nov 20, 2015 | 24.19 | 24.59 | 24.13 | 24.46 | 154,301 | +0.25(+1.04%) |
Nov 19, 2015 | 24.20 | 24.33 | 24.04 | 24.21 | 90,819 | -0.03(-0.11%) |
Nov 18, 2015 | 23.93 | 24.36 | 23.84 | 24.24 | 116,623 | +0.42(+1.77%) |
Nov 17, 2015 | 24.14 | 24.19 | 23.73 | 23.82 | 155,574 | -0.27(-1.12%) |
Nov 16, 2015 | 23.70 | 24.17 | 23.66 | 24.09 | 122,350 | +0.34(+1.43%) |
Nov 13, 2015 | 23.83 | 24.23 | 23.67 | 23.75 | 107,820 | -0.22(-0.93%) |
Nov 12, 2015 | 24.25 | 24.49 | 23.92 | 23.97 | 152,186 | -0.52(-2.12%) |
Nov 11, 2015 | 24.71 | 24.79 | 24.28 | 24.49 | 133,026 | -0.19(-0.76%) |
Nov 10, 2015 | 24.23 | 24.77 | 24.23 | 24.68 | 99,857 | +0.37(+1.51%) |
Nov 09, 2015 | 24.88 | 24.93 | 24.27 | 24.31 | 146,726 | -0.57(-2.30%) |
Nov 06, 2015 | 24.63 | 25.02 | 24.08 | 24.88 | 149,244 | +0.09(+0.36%) |
Nov 05, 2015 | 24.75 | 25.14 | 24.41 | 24.80 | 108,310 | +0.04(+0.14%) |
Nov 04, 2015 | 24.44 | 24.77 | 24.33 | 24.76 | 215,480 | +0.40(+1.66%) |
Nov 03, 2015 | 23.86 | 24.45 | 23.81 | 24.36 | 237,980 | +0.47(+1.95%) |