Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 22.87 | 23.49 | 22.87 | 23.44 | 52,275 | +0.74(+3.26%) |
Jan 28, 2016 | 22.63 | 22.81 | 22.53 | 22.70 | 16,967 | +0.18(+0.80%) |
Jan 27, 2016 | 22.58 | 22.73 | 22.29 | 22.52 | 19,274 | -0.13(-0.57%) |
Jan 26, 2016 | 22.18 | 22.65 | 22.18 | 22.65 | 25,218 | +0.49(+2.23%) |
Jan 25, 2016 | 22.23 | 22.30 | 22.04 | 22.16 | 41,910 | -0.16(-0.72%) |
Jan 22, 2016 | 22.28 | 22.38 | 22.22 | 22.32 | 17,342 | +0.60(+2.76%) |
Jan 21, 2016 | 21.53 | 21.86 | 21.53 | 21.71 | 22,219 | +0.34(+1.61%) |
Jan 20, 2016 | 21.15 | 21.40 | 20.89 | 21.37 | 66,782 | -0.18(-0.84%) |
Jan 19, 2016 | 21.34 | 21.55 | 21.34 | 21.55 | 37,069 | +0.48(+2.25%) |
Jan 15, 2016 | 21.07 | 21.07 | 21.07 | 0 | -0.46(-2.11%) | |
Jan 14, 2016 | 21.44 | 21.67 | 21.34 | 21.53 | 22,891 | -0.05(-0.23%) |
Jan 13, 2016 | 21.78 | 21.78 | 21.42 | 21.58 | 20,377 | -0.29(-1.33%) |
Jan 12, 2016 | 21.72 | 21.87 | 21.64 | 21.87 | 21,087 | +0.37(+1.72%) |
Jan 11, 2016 | 21.58 | 21.73 | 21.44 | 21.50 | 27,687 | +0.15(+0.70%) |
Jan 08, 2016 | 21.69 | 21.71 | 21.35 | 21.35 | 23,159 | -0.34(-1.57%) |
Jan 07, 2016 | 21.60 | 21.72 | 21.55 | 21.69 | 11,891 | -0.07(-0.34%) |
Jan 06, 2016 | 21.69 | 21.86 | 21.61 | 21.77 | 18,691 | -0.16(-0.73%) |
Jan 05, 2016 | 21.90 | 21.96 | 21.73 | 21.93 | 24,794 | -0.30(-1.37%) |
Jan 04, 2016 | 22.22 | 22.28 | 21.80 | 22.23 | 42,786 | -0.57(-2.52%) |
Dec 31, 2015 | 22.80 | 22.80 | 22.80 | 0 | -0.27(-1.15%) | |
Dec 30, 2015 | 23.11 | 23.15 | 23.04 | 23.07 | 12,703 | -0.11(-0.45%) |
Dec 29, 2015 | 23.04 | 23.19 | 23.00 | 23.18 | 17,425 | +0.23(+0.98%) |
Dec 28, 2015 | 22.78 | 22.96 | 22.78 | 22.95 | 41,165 | +0.06(+0.28%) |
Dec 24, 2015 | 22.89 | 22.89 | 22.89 | 0 | +0.06(+0.24%) | |
Dec 23, 2015 | 22.71 | 22.88 | 22.70 | 22.83 | 29,792 | +0.22(+0.97%) |
Dec 22, 2015 | 22.60 | 22.61 | 22.41 | 22.61 | 36,437 | +0.05(+0.22%) |
Dec 21, 2015 | 22.65 | 22.71 | 22.35 | 22.56 | 41,924 | +0.05(+0.24%) |
Dec 18, 2015 | 22.66 | 22.69 | 22.40 | 22.50 | 63,115 | -0.29(-1.25%) |
Dec 17, 2015 | 22.95 | 22.95 | 22.79 | 22.79 | 6,844 | -0.19(-0.83%) |
Dec 16, 2015 | 22.72 | 23.04 | 22.61 | 22.98 | 18,848 | +0.58(+2.59%) |
Dec 15, 2015 | 22.36 | 22.46 | 22.27 | 22.40 | 31,282 | +0.20(+0.90%) |
Dec 14, 2015 | 22.34 | 22.41 | 22.10 | 22.20 | 21,097 | -0.12(-0.56%) |
Dec 11, 2015 | 22.40 | 22.49 | 22.32 | 22.32 | 19,584 | -0.18(-0.80%) |
Dec 10, 2015 | 22.48 | 22.59 | 22.40 | 22.50 | 65,948 | +0.06(+0.29%) |
Dec 09, 2015 | 22.55 | 22.57 | 22.25 | 22.44 | 14,509 | -0.24(-1.06%) |
Dec 08, 2015 | 22.68 | 22.80 | 22.52 | 22.68 | 19,505 | -0.24(-1.05%) |
Dec 07, 2015 | 22.74 | 22.92 | 22.69 | 22.92 | 11,749 | +0.08(+0.35%) |
Dec 04, 2015 | 22.64 | 22.84 | 22.50 | 22.84 | 9,492 | +0.10(+0.44%) |
Dec 03, 2015 | 22.85 | 22.93 | 22.51 | 22.74 | 10,013 | -0.26(-1.13%) |
Dec 02, 2015 | 22.84 | 23.00 | 22.84 | 23.00 | 17,588 | +0.07(+0.28%) |
Dec 01, 2015 | 22.93 | 22.97 | 22.79 | 22.93 | 15,774 | +0.16(+0.72%) |
Nov 30, 2015 | 22.73 | 22.77 | 22.60 | 22.77 | 12,997 | -0.13(-0.57%) |
Nov 27, 2015 | 22.84 | 22.90 | 22.74 | 22.90 | 4,080 | -0.03(-0.13%) |
Nov 25, 2015 | 22.93 | 22.93 | 22.93 | 0 | +0.33(+1.46%) | |
Nov 24, 2015 | 22.54 | 22.69 | 22.45 | 22.60 | 23,109 | -0.14(-0.62%) |
Nov 23, 2015 | 22.75 | 22.54 | 22.74 | 16,824 | -0.18(-0.76%) | |
Nov 20, 2015 | 22.95 | 23.07 | 22.85 | 22.91 | 13,216 | -0.14(-0.63%) |
Nov 19, 2015 | 23.01 | 23.19 | 23.01 | 23.06 | 19,583 | +0.08(+0.35%) |
Nov 18, 2015 | 22.90 | 22.98 | 22.79 | 22.98 | 8,661 | +0.24(+1.06%) |
Nov 17, 2015 | 22.81 | 23.01 | 22.74 | 22.74 | 19,629 | +0.13(+0.60%) |
Nov 16, 2015 | 22.40 | 22.69 | 22.39 | 22.61 | 27,221 | +0.05(+0.20%) |
Nov 13, 2015 | 22.62 | 22.72 | 22.45 | 22.56 | 7,095 | -0.24(-1.05%) |
Nov 12, 2015 | 22.71 | 22.94 | 22.68 | 22.80 | 10,188 | -0.14(-0.63%) |
Nov 11, 2015 | 23.03 | 23.11 | 22.82 | 22.95 | 13,320 | +0.20(+0.86%) |
Nov 10, 2015 | 22.50 | 22.78 | 22.40 | 22.75 | 26,166 | -0.04(-0.18%) |
Nov 09, 2015 | 22.76 | 22.85 | 22.67 | 22.79 | 16,907 | -0.32(-1.36%) |
Nov 06, 2015 | 23.09 | 23.17 | 22.95 | 23.11 | 10,317 | -0.59(-2.47%) |
Nov 05, 2015 | 23.55 | 23.69 | 23.52 | 23.69 | 7,733 | +0.29(+1.24%) |
Nov 04, 2015 | 23.40 | 23.41 | 23.25 | 23.40 | 13,348 | -0.05(-0.21%) |
Nov 03, 2015 | 23.34 | 23.45 | 23.34 | 23.45 | 19,289 | +0.04(+0.17%) |