Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 21.26 | 21.95 | 21.26 | 21.91 | 30,306 | +0.68(+3.19%) |
Jan 28, 2016 | 21.14 | 21.52 | 21.14 | 21.23 | 54,420 | +0.28(+1.32%) |
Jan 27, 2016 | 20.66 | 21.35 | 20.60 | 20.96 | 33,015 | +0.42(+2.04%) |
Jan 26, 2016 | 21.47 | 21.83 | 20.42 | 20.54 | 81,238 | -0.74(-3.50%) |
Jan 25, 2016 | 21.44 | 21.44 | 21.23 | 21.28 | 30,639 | -0.16(-0.76%) |
Jan 22, 2016 | 21.67 | 21.67 | 21.23 | 21.44 | 18,464 | -0.09(-0.40%) |
Jan 21, 2016 | 21.55 | 21.88 | 21.40 | 21.53 | 38,313 | -0.04(-0.18%) |
Jan 20, 2016 | 21.38 | 21.96 | 20.97 | 21.57 | 66,995 | +0.21(+0.98%) |
Jan 19, 2016 | 21.42 | 21.56 | 20.95 | 21.36 | 56,193 | -0.04(-0.18%) |
Jan 15, 2016 | 20.90 | 21.40 | 21.40 | 21.40 | 55,434 | +0.21(+0.99%) |
Jan 14, 2016 | 21.28 | 21.32 | 21.04 | 21.19 | 44,204 | +0.12(+0.59%) |
Jan 13, 2016 | 21.83 | 22.01 | 20.99 | 21.06 | 37,899 | -0.74(-3.41%) |
Jan 12, 2016 | 21.76 | 21.95 | 21.38 | 21.81 | 65,907 | +0.17(+0.79%) |
Jan 11, 2016 | 21.73 | 22.01 | 21.45 | 21.63 | 36,358 | -0.10(-0.48%) |
Jan 08, 2016 | 22.02 | 22.26 | 21.69 | 21.74 | 41,340 | -0.20(-0.91%) |
Jan 07, 2016 | 22.08 | 22.37 | 21.66 | 21.94 | 35,791 | -0.45(-2.00%) |
Jan 06, 2016 | 22.13 | 22.93 | 22.07 | 22.39 | 39,116 | -0.17(-0.76%) |
Jan 05, 2016 | 22.12 | 22.67 | 21.87 | 22.56 | 42,471 | +0.41(+1.85%) |
Jan 04, 2016 | 22.96 | 22.96 | 21.68 | 22.15 | 66,232 | -1.03(-4.45%) |
Dec 31, 2015 | 23.55 | 23.18 | 23.18 | 23.18 | 21,796 | -0.31(-1.34%) |
Dec 30, 2015 | 23.69 | 23.71 | 23.48 | 23.49 | 15,406 | -0.17(-0.73%) |
Dec 29, 2015 | 23.31 | 23.76 | 23.31 | 23.67 | 23,683 | +0.30(+1.27%) |
Dec 28, 2015 | 23.31 | 23.43 | 23.21 | 23.37 | 15,250 | +0.09(+0.37%) |
Dec 24, 2015 | 23.29 | 23.28 | 23.28 | 23.28 | 40,658 | +0.05(+0.21%) |
Dec 23, 2015 | 22.90 | 23.40 | 22.80 | 23.24 | 49,423 | +0.33(+1.46%) |
Dec 22, 2015 | 22.64 | 23.05 | 22.30 | 22.90 | 27,026 | +0.18(+0.80%) |
Dec 21, 2015 | 22.90 | 22.90 | 21.93 | 22.72 | 19,505 | -0.14(-0.63%) |
Dec 18, 2015 | 22.75 | 23.31 | 22.65 | 22.86 | 80,632 | +0.05(+0.21%) |
Dec 17, 2015 | 22.90 | 23.03 | 22.76 | 22.82 | 21,859 | -0.09(-0.38%) |
Dec 16, 2015 | 22.82 | 23.06 | 22.45 | 22.90 | 27,334 | -0.01(-0.04%) |
Dec 15, 2015 | 22.19 | 22.96 | 22.05 | 22.91 | 27,043 | +0.83(+3.75%) |
Dec 14, 2015 | 21.63 | 22.30 | 21.56 | 22.08 | 22,921 | +0.48(+2.20%) |
Dec 11, 2015 | 21.72 | 22.10 | 21.59 | 21.61 | 23,146 | -0.56(-2.54%) |
Dec 10, 2015 | 21.83 | 22.36 | 21.68 | 22.17 | 20,743 | -0.02(-0.09%) |
Dec 09, 2015 | 22.45 | 22.45 | 20.73 | 22.19 | 32,946 | -0.11(-0.51%) |
Dec 08, 2015 | 22.47 | 22.47 | 22.16 | 22.30 | 100,539 | -0.32(-1.43%) |
Dec 07, 2015 | 22.86 | 22.86 | 22.37 | 22.63 | 16,488 | -0.19(-0.83%) |
Dec 04, 2015 | 22.24 | 22.98 | 22.14 | 22.82 | 12,140 | +0.75(+3.41%) |
Dec 03, 2015 | 22.47 | 22.67 | 22.03 | 22.06 | 15,652 | -0.50(-2.20%) |
Dec 02, 2015 | 23.07 | 23.17 | 22.54 | 22.56 | 15,444 | -0.58(-2.51%) |
Dec 01, 2015 | 23.12 | 23.21 | 21.78 | 23.14 | 26,710 | +0.09(+0.37%) |
Nov 30, 2015 | 23.03 | 23.34 | 22.74 | 23.06 | 30,287 | -0.07(-0.29%) |
Nov 27, 2015 | 23.29 | 23.29 | 22.94 | 23.12 | 3,893 | -0.08(-0.33%) |
Nov 25, 2015 | 22.65 | 23.20 | 23.20 | 23.20 | 31,384 | +0.47(+2.05%) |
Nov 24, 2015 | 22.62 | 22.79 | 22.62 | 22.73 | 17,520 | -0.13(-0.58%) |
Nov 23, 2015 | 22.79 | 23.00 | 21.50 | 22.86 | 20,892 | +0.19(+0.84%) |
Nov 20, 2015 | 22.25 | 22.77 | 22.10 | 22.67 | 31,943 | +0.46(+2.06%) |
Nov 19, 2015 | 22.57 | 22.57 | 21.34 | 22.22 | 11,854 | -0.28(-1.23%) |
Nov 18, 2015 | 22.24 | 22.54 | 22.04 | 22.49 | 18,483 | +0.30(+1.33%) |
Nov 17, 2015 | 21.74 | 22.49 | 21.69 | 22.20 | 15,278 | +0.27(+1.22%) |
Nov 16, 2015 | 22.02 | 22.39 | 21.65 | 21.93 | 26,509 | -0.18(-0.82%) |
Nov 13, 2015 | 21.84 | 22.34 | 21.81 | 22.11 | 24,869 | +0.15(+0.69%) |
Nov 12, 2015 | 22.33 | 22.46 | 21.88 | 21.96 | 19,569 | -0.49(-2.16%) |
Nov 11, 2015 | 22.78 | 22.96 | 22.43 | 22.45 | 18,666 | -0.26(-1.13%) |
Nov 10, 2015 | 22.15 | 22.75 | 22.06 | 22.70 | 31,716 | +0.70(+3.16%) |
Nov 09, 2015 | 22.97 | 23.06 | 21.91 | 22.01 | 29,375 | -0.92(-4.03%) |
Nov 06, 2015 | 22.43 | 23.12 | 22.06 | 22.93 | 53,171 | +0.49(+2.16%) |
Nov 05, 2015 | 22.31 | 22.54 | 22.21 | 22.45 | 22,428 | +0.10(+0.47%) |
Nov 04, 2015 | 22.07 | 22.49 | 21.93 | 22.34 | 31,691 | +0.26(+1.16%) |
Nov 03, 2015 | 21.81 | 22.18 | 21.54 | 22.08 | 39,020 | +0.26(+1.18%) |