Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 19.27 | 20.27 | 19.22 | 20.27 | 238,678 | +1.06(+5.51%) |
Jan 28, 2016 | 19.00 | 19.37 | 18.99 | 19.21 | 164,002 | +0.47(+2.48%) |
Jan 27, 2016 | 19.71 | 19.71 | 18.62 | 18.74 | 245,237 | -1.12(-5.63%) |
Jan 26, 2016 | 19.06 | 20.22 | 19.06 | 19.86 | 109,797 | +0.06(+0.30%) |
Jan 25, 2016 | 19.99 | 20.10 | 19.67 | 19.80 | 117,959 | -0.22(-1.09%) |
Jan 22, 2016 | 20.05 | 20.26 | 19.85 | 20.02 | 178,554 | +0.00(+0.00%) |
Jan 21, 2016 | 20.39 | 20.51 | 19.95 | 20.02 | 89,263 | -0.35(-1.73%) |
Jan 20, 2016 | 20.03 | 20.54 | 19.66 | 20.37 | 164,418 | +0.04(+0.18%) |
Jan 19, 2016 | 20.80 | 20.94 | 20.25 | 20.33 | 99,038 | -0.25(-1.20%) |
Jan 15, 2016 | 20.28 | 20.58 | 20.58 | 20.58 | 117,680 | -0.24(-1.15%) |
Jan 14, 2016 | 20.76 | 21.18 | 20.56 | 20.82 | 63,184 | +0.26(+1.28%) |
Jan 13, 2016 | 21.46 | 21.46 | 20.40 | 20.56 | 128,807 | -0.86(-3.99%) |
Jan 12, 2016 | 21.73 | 21.73 | 21.14 | 21.41 | 78,681 | -0.08(-0.38%) |
Jan 11, 2016 | 21.18 | 21.73 | 21.09 | 21.50 | 58,265 | +0.38(+1.78%) |
Jan 08, 2016 | 21.59 | 21.76 | 21.03 | 21.12 | 127,078 | -0.35(-1.61%) |
Jan 07, 2016 | 21.76 | 22.01 | 21.38 | 21.47 | 96,030 | -0.64(-2.89%) |
Jan 06, 2016 | 21.78 | 22.23 | 21.78 | 22.10 | 76,462 | -0.02(-0.07%) |
Jan 05, 2016 | 22.09 | 22.41 | 21.95 | 22.12 | 70,148 | +0.05(+0.24%) |
Jan 04, 2016 | 22.72 | 22.90 | 21.97 | 22.07 | 134,771 | -1.06(-4.58%) |
Dec 31, 2015 | 23.43 | 23.13 | 23.13 | 23.13 | 135,006 | -0.42(-1.78%) |
Dec 30, 2015 | 23.64 | 23.64 | 23.28 | 23.55 | 91,926 | -0.09(-0.38%) |
Dec 29, 2015 | 23.48 | 23.71 | 23.34 | 23.64 | 53,278 | +0.32(+1.35%) |
Dec 28, 2015 | 23.37 | 23.45 | 23.00 | 23.32 | 108,326 | -0.05(-0.22%) |
Dec 24, 2015 | 23.29 | 23.37 | 23.37 | 23.37 | 62,771 | +0.11(+0.48%) |
Dec 23, 2015 | 23.74 | 23.74 | 23.23 | 23.26 | 122,839 | -0.38(-1.59%) |
Dec 22, 2015 | 23.56 | 23.67 | 23.18 | 23.64 | 113,642 | +0.14(+0.57%) |
Dec 21, 2015 | 23.43 | 23.64 | 23.16 | 23.50 | 148,446 | +0.28(+1.20%) |
Dec 18, 2015 | 23.28 | 23.50 | 23.04 | 23.22 | 722,704 | -0.20(-0.86%) |
Dec 17, 2015 | 23.46 | 23.56 | 23.28 | 23.43 | 139,446 | +0.10(+0.42%) |
Dec 16, 2015 | 23.23 | 23.40 | 22.68 | 23.33 | 97,991 | +0.23(+0.97%) |
Dec 15, 2015 | 22.66 | 23.14 | 22.65 | 23.10 | 123,865 | +0.55(+2.43%) |
Dec 14, 2015 | 22.51 | 22.86 | 22.26 | 22.56 | 212,259 | -0.05(-0.23%) |
Dec 11, 2015 | 23.20 | 23.41 | 22.55 | 22.61 | 185,849 | -1.04(-4.41%) |
Dec 10, 2015 | 23.74 | 23.91 | 23.55 | 23.65 | 121,437 | -0.04(-0.16%) |
Dec 09, 2015 | 24.08 | 24.08 | 23.44 | 23.69 | 99,592 | -0.43(-1.77%) |
Dec 08, 2015 | 24.27 | 24.34 | 23.95 | 24.12 | 50,609 | -0.32(-1.32%) |
Dec 07, 2015 | 24.96 | 24.99 | 24.28 | 24.44 | 72,995 | -0.52(-2.07%) |
Dec 04, 2015 | 24.52 | 25.02 | 24.43 | 24.96 | 66,556 | +0.44(+1.81%) |
Dec 03, 2015 | 25.07 | 25.18 | 24.47 | 24.51 | 72,821 | -0.44(-1.74%) |
Dec 02, 2015 | 25.39 | 25.40 | 24.83 | 24.95 | 61,953 | -0.38(-1.48%) |
Dec 01, 2015 | 25.50 | 25.51 | 25.15 | 25.32 | 127,973 | -0.13(-0.50%) |
Nov 30, 2015 | 25.51 | 25.51 | 25.27 | 25.45 | 123,978 | -0.05(-0.21%) |
Nov 27, 2015 | 25.45 | 25.51 | 25.37 | 25.50 | 40,372 | -0.01(-0.03%) |
Nov 25, 2015 | 25.51 | 25.51 | 25.51 | 25.51 | 64,237 | +0.03(+0.12%) |
Nov 24, 2015 | 25.18 | 25.51 | 24.86 | 25.48 | 71,857 | +0.11(+0.44%) |
Nov 23, 2015 | 25.14 | 25.45 | 24.96 | 25.37 | 55,264 | +0.17(+0.69%) |
Nov 20, 2015 | 25.17 | 25.44 | 25.01 | 25.20 | 81,785 | +0.19(+0.75%) |
Nov 19, 2015 | 25.04 | 25.18 | 24.79 | 25.01 | 53,653 | +0.02(+0.09%) |
Nov 18, 2015 | 24.81 | 25.00 | 24.38 | 24.99 | 66,607 | +0.32(+1.28%) |
Nov 17, 2015 | 24.62 | 25.03 | 24.45 | 24.67 | 55,368 | +0.02(+0.06%) |
Nov 16, 2015 | 24.35 | 24.69 | 24.20 | 24.66 | 147,355 | +0.30(+1.23%) |
Nov 13, 2015 | 24.48 | 24.69 | 24.30 | 24.36 | 78,438 | -0.38(-1.55%) |
Nov 12, 2015 | 25.01 | 25.30 | 24.63 | 24.74 | 90,031 | -0.36(-1.44%) |
Nov 11, 2015 | 25.44 | 25.50 | 24.90 | 25.10 | 91,406 | -0.31(-1.21%) |
Nov 10, 2015 | 25.13 | 25.51 | 25.11 | 25.41 | 92,409 | +0.18(+0.71%) |
Nov 09, 2015 | 25.48 | 25.48 | 24.94 | 25.23 | 78,594 | -0.24(-0.94%) |
Nov 06, 2015 | 25.23 | 25.47 | 24.96 | 25.47 | 117,525 | +0.42(+1.68%) |
Nov 05, 2015 | 24.60 | 25.17 | 24.60 | 25.05 | 123,493 | +0.40(+1.61%) |
Nov 04, 2015 | 24.43 | 24.75 | 24.39 | 24.65 | 76,357 | +0.27(+1.11%) |
Nov 03, 2015 | 24.19 | 24.46 | 23.87 | 24.38 | 122,732 | +0.15(+0.62%) |