Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 21.05 | 21.45 | 21.05 | 21.42 | 40,938 | +0.22(+1.04%) |
Jan 28, 2016 | 21.31 | 21.31 | 20.95 | 21.20 | 32,375 | +0.11(+0.52%) |
Jan 27, 2016 | 21.42 | 21.43 | 21.01 | 21.09 | 24,170 | -0.21(-0.99%) |
Jan 26, 2016 | 20.83 | 21.32 | 20.83 | 21.30 | 54,063 | +0.63(+3.05%) |
Jan 25, 2016 | 20.82 | 20.90 | 20.67 | 20.67 | 57,889 | -0.58(-2.73%) |
Jan 22, 2016 | 21.33 | 21.36 | 21.04 | 21.25 | 411,094 | +0.25(+1.19%) |
Jan 21, 2016 | 20.70 | 21.10 | 20.55 | 21.00 | 54,453 | +0.55(+2.69%) |
Jan 20, 2016 | 20.48 | 20.61 | 20.10 | 20.45 | 82,384 | -0.50(-2.39%) |
Jan 19, 2016 | 20.92 | 21.03 | 20.75 | 20.95 | 69,094 | +0.19(+0.92%) |
Jan 15, 2016 | 20.76 | 20.76 | 20.76 | 0 | -0.43(-2.03%) | |
Jan 14, 2016 | 20.99 | 21.26 | 20.79 | 21.19 | 48,533 | +0.30(+1.45%) |
Jan 13, 2016 | 21.41 | 21.48 | 20.85 | 20.89 | 52,064 | -0.61(-2.85%) |
Jan 12, 2016 | 21.37 | 21.57 | 21.29 | 21.50 | 37,735 | +0.55(+2.63%) |
Jan 11, 2016 | 21.10 | 21.12 | 20.80 | 20.95 | 52,355 | +0.10(+0.48%) |
Jan 08, 2016 | 21.19 | 21.19 | 20.85 | 20.85 | 41,711 | -0.34(-1.60%) |
Jan 07, 2016 | 21.25 | 21.45 | 21.13 | 21.19 | 35,611 | +0.14(+0.69%) |
Jan 06, 2016 | 20.97 | 21.14 | 20.89 | 21.05 | 29,836 | -0.39(-1.84%) |
Jan 05, 2016 | 21.43 | 21.46 | 21.28 | 21.44 | 59,467 | -0.27(-1.24%) |
Jan 04, 2016 | 21.75 | 21.79 | 21.46 | 21.71 | 68,249 | -0.50(-2.27%) |
Dec 31, 2015 | 22.21 | 22.21 | 22.21 | 0 | -0.41(-1.79%) | |
Dec 30, 2015 | 22.59 | 22.72 | 22.57 | 22.62 | 39,218 | -0.18(-0.79%) |
Dec 29, 2015 | 22.80 | 22.83 | 22.71 | 22.80 | 39,318 | +0.24(+1.06%) |
Dec 28, 2015 | 22.56 | 22.57 | 22.43 | 22.56 | 39,557 | -0.21(-0.92%) |
Dec 24, 2015 | 22.77 | 22.77 | 22.77 | 0 | +0.05(+0.22%) | |
Dec 23, 2015 | 22.59 | 22.75 | 22.55 | 22.72 | 40,726 | +0.30(+1.34%) |
Dec 22, 2015 | 22.25 | 22.46 | 22.16 | 22.42 | 67,996 | +0.32(+1.45%) |
Dec 21, 2015 | 22.38 | 22.39 | 22.02 | 22.10 | 64,811 | -0.02(-0.09%) |
Dec 18, 2015 | 22.20 | 22.28 | 22.00 | 22.12 | 44,887 | -0.41(-1.82%) |
Dec 17, 2015 | 22.80 | 22.89 | 22.53 | 22.53 | 38,644 | -0.29(-1.27%) |
Dec 16, 2015 | 22.66 | 22.96 | 22.50 | 22.82 | 54,468 | +0.41(+1.83%) |
Dec 15, 2015 | 22.51 | 22.61 | 22.40 | 22.41 | 100,587 | +0.12(+0.54%) |
Dec 14, 2015 | 22.39 | 22.41 | 22.13 | 22.29 | 67,846 | +0.00(+0.00%) |
Dec 11, 2015 | 22.40 | 22.48 | 22.25 | 22.29 | 49,663 | -0.36(-1.59%) |
Dec 10, 2015 | 22.57 | 22.72 | 22.52 | 22.65 | 50,672 | -0.17(-0.75%) |
Dec 09, 2015 | 22.91 | 23.07 | 22.64 | 22.82 | 30,981 | -0.17(-0.73%) |
Dec 08, 2015 | 22.87 | 23.01 | 22.75 | 22.99 | 32,336 | -0.24(-1.03%) |
Dec 07, 2015 | 23.28 | 23.33 | 23.05 | 23.23 | 44,602 | +0.02(+0.09%) |
Dec 04, 2015 | 22.98 | 23.21 | 22.93 | 23.21 | 47,874 | +0.35(+1.53%) |
Dec 03, 2015 | 23.10 | 23.10 | 22.64 | 22.86 | 39,511 | -0.12(-0.52%) |
Dec 02, 2015 | 23.02 | 23.12 | 22.88 | 22.98 | 27,009 | -0.47(-2.03%) |
Dec 01, 2015 | 23.52 | 23.56 | 23.31 | 23.45 | 37,655 | -0.19(-0.78%) |
Nov 30, 2015 | 23.54 | 23.70 | 23.48 | 23.64 | 31,434 | +0.25(+1.07%) |
Nov 27, 2015 | 23.33 | 23.43 | 23.27 | 23.39 | 14,587 | -0.11(-0.47%) |
Nov 25, 2015 | 23.50 | 23.50 | 23.50 | 0 | +0.31(+1.34%) | |
Nov 24, 2015 | 22.94 | 23.20 | 22.94 | 23.19 | 24,153 | +0.02(+0.09%) |
Nov 23, 2015 | 23.33 | 23.05 | 23.17 | 29,707 | -0.33(-1.40%) | |
Nov 20, 2015 | 23.61 | 23.63 | 23.41 | 23.50 | 25,871 | +0.23(+0.99%) |
Nov 19, 2015 | 23.28 | 23.40 | 23.27 | 23.27 | 371,510 | +0.04(+0.19%) |
Nov 18, 2015 | 22.97 | 23.23 | 22.95 | 23.23 | 279,151 | +0.16(+0.67%) |
Nov 17, 2015 | 23.20 | 23.25 | 22.96 | 23.07 | 342,690 | +0.02(+0.09%) |
Nov 16, 2015 | 22.81 | 23.05 | 22.76 | 23.05 | 224,715 | +0.24(+1.05%) |
Nov 13, 2015 | 22.84 | 22.91 | 22.75 | 22.81 | 74,125 | -0.21(-0.91%) |
Nov 12, 2015 | 22.88 | 23.17 | 22.88 | 23.02 | 27,170 | -0.37(-1.58%) |
Nov 11, 2015 | 23.53 | 23.57 | 23.27 | 23.39 | 448,700 | +0.29(+1.26%) |
Nov 10, 2015 | 22.99 | 23.15 | 22.89 | 23.10 | 505,474 | -0.17(-0.73%) |
Nov 09, 2015 | 23.41 | 23.41 | 23.20 | 23.27 | 29,255 | -0.20(-0.85%) |
Nov 06, 2015 | 23.55 | 23.56 | 23.31 | 23.47 | 39,048 | +0.03(+0.13%) |
Nov 05, 2015 | 23.45 | 23.49 | 23.36 | 23.44 | 18,760 | +0.14(+0.60%) |
Nov 04, 2015 | 23.61 | 23.61 | 23.30 | 23.30 | 33,628 | -0.41(-1.73%) |
Nov 03, 2015 | 23.49 | 23.71 | 23.49 | 23.71 | 81,969 | -0.14(-0.59%) |