Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 19.75 | 20.15 | 19.75 | 19.94 | 252,642 | +0.18(+0.92%) |
Jan 28, 2016 | 19.46 | 19.94 | 19.43 | 19.75 | 156,425 | +0.54(+2.83%) |
Jan 27, 2016 | 19.25 | 19.36 | 18.74 | 19.21 | 225,078 | +0.00(+0.00%) |
Jan 26, 2016 | 19.25 | 19.57 | 19.16 | 19.21 | 166,712 | +0.22(+1.15%) |
Jan 25, 2016 | 19.97 | 20.08 | 18.99 | 18.99 | 218,160 | -1.12(-5.59%) |
Jan 22, 2016 | 20.44 | 20.44 | 19.39 | 20.12 | 133,396 | +0.94(+4.91%) |
Jan 21, 2016 | 19.46 | 19.65 | 19.14 | 19.17 | 156,189 | -0.25(-1.31%) |
Jan 20, 2016 | 19.25 | 19.65 | 18.96 | 19.43 | 127,768 | -0.07(-0.37%) |
Jan 19, 2016 | 19.68 | 19.72 | 19.28 | 19.50 | 125,800 | +0.11(+0.56%) |
Jan 15, 2016 | 19.83 | 19.39 | 19.39 | 19.39 | 208,273 | -0.80(-3.95%) |
Jan 14, 2016 | 20.30 | 20.52 | 20.12 | 20.19 | 138,682 | +0.04(+0.18%) |
Jan 13, 2016 | 20.77 | 20.84 | 20.09 | 20.15 | 131,081 | -0.47(-2.28%) |
Jan 12, 2016 | 21.17 | 21.17 | 20.44 | 20.62 | 123,430 | -0.22(-1.04%) |
Jan 11, 2016 | 21.02 | 21.31 | 20.80 | 20.84 | 72,878 | +0.04(+0.17%) |
Jan 08, 2016 | 21.64 | 21.64 | 20.77 | 20.80 | 130,325 | -0.72(-3.37%) |
Jan 07, 2016 | 21.57 | 21.93 | 21.53 | 21.53 | 91,625 | -0.36(-1.66%) |
Jan 06, 2016 | 21.93 | 22.15 | 21.78 | 21.89 | 106,544 | -0.25(-1.15%) |
Jan 05, 2016 | 21.78 | 22.15 | 21.60 | 22.15 | 106,072 | +0.54(+2.52%) |
Jan 04, 2016 | 22.04 | 23.08 | 21.55 | 21.60 | 95,098 | -0.65(-2.93%) |
Dec 31, 2015 | 22.91 | 22.25 | 22.25 | 22.25 | 85,665 | -0.87(-3.76%) |
Dec 30, 2015 | 23.02 | 23.25 | 22.73 | 23.12 | 73,543 | +0.11(+0.47%) |
Dec 29, 2015 | 22.91 | 23.12 | 22.65 | 23.02 | 54,039 | +0.29(+1.28%) |
Dec 28, 2015 | 22.83 | 22.83 | 22.36 | 22.73 | 65,012 | -0.14(-0.63%) |
Dec 24, 2015 | 22.76 | 22.87 | 22.87 | 22.87 | 42,349 | +0.18(+0.80%) |
Dec 23, 2015 | 22.58 | 22.76 | 22.47 | 22.69 | 32,229 | +0.18(+0.81%) |
Dec 22, 2015 | 22.54 | 22.54 | 22.15 | 22.51 | 35,898 | +0.07(+0.32%) |
Dec 21, 2015 | 22.44 | 22.76 | 22.18 | 22.44 | 63,908 | +0.07(+0.32%) |
Dec 18, 2015 | 22.58 | 22.90 | 22.15 | 22.36 | 417,429 | -0.29(-1.28%) |
Dec 17, 2015 | 23.27 | 23.27 | 22.60 | 22.65 | 76,800 | -0.36(-1.57%) |
Dec 16, 2015 | 22.83 | 23.12 | 22.58 | 23.02 | 125,870 | +0.27(+1.20%) |
Dec 15, 2015 | 22.00 | 22.80 | 21.89 | 22.74 | 113,020 | +1.00(+4.58%) |
Dec 14, 2015 | 21.35 | 21.78 | 21.20 | 21.75 | 95,743 | +0.36(+1.69%) |
Dec 11, 2015 | 21.20 | 21.67 | 21.20 | 21.39 | 79,800 | -0.25(-1.17%) |
Dec 10, 2015 | 21.75 | 22.31 | 21.60 | 21.64 | 44,101 | +0.00(+0.00%) |
Dec 09, 2015 | 21.96 | 22.60 | 21.53 | 21.64 | 63,011 | -0.33(-1.49%) |
Dec 08, 2015 | 22.36 | 22.47 | 21.93 | 21.96 | 49,029 | -0.51(-2.26%) |
Dec 07, 2015 | 22.83 | 23.40 | 22.36 | 22.47 | 55,374 | -0.51(-2.21%) |
Dec 04, 2015 | 22.65 | 23.16 | 22.65 | 22.98 | 58,635 | +0.22(+0.96%) |
Dec 03, 2015 | 23.27 | 23.49 | 22.73 | 22.76 | 82,845 | -0.40(-1.72%) |
Dec 02, 2015 | 23.52 | 23.63 | 23.12 | 23.16 | 52,757 | -0.23(-1.00%) |
Dec 01, 2015 | 23.50 | 23.79 | 23.25 | 23.39 | 49,815 | -0.14(-0.61%) |
Nov 30, 2015 | 23.54 | 23.72 | 23.36 | 23.54 | 59,865 | -0.04(-0.15%) |
Nov 27, 2015 | 23.61 | 23.68 | 23.39 | 23.57 | 22,916 | -0.11(-0.45%) |
Nov 25, 2015 | 23.39 | 23.68 | 23.68 | 23.68 | 45,205 | +0.25(+1.07%) |
Nov 24, 2015 | 23.18 | 23.47 | 23.04 | 23.43 | 34,352 | +0.18(+0.77%) |
Nov 23, 2015 | 23.25 | 23.47 | 23.14 | 23.25 | 35,806 | +0.04(+0.15%) |
Nov 20, 2015 | 23.25 | 23.39 | 23.04 | 23.21 | 60,411 | -0.04(-0.15%) |
Nov 19, 2015 | 23.21 | 23.43 | 23.07 | 23.25 | 45,029 | -0.04(-0.15%) |
Nov 18, 2015 | 23.07 | 23.39 | 23.00 | 23.29 | 83,620 | +0.22(+0.93%) |
Nov 17, 2015 | 23.07 | 23.36 | 22.93 | 23.07 | 98,677 | +0.18(+0.78%) |
Nov 16, 2015 | 22.71 | 22.93 | 22.53 | 22.89 | 70,737 | +0.25(+1.11%) |
Nov 13, 2015 | 22.50 | 22.89 | 22.50 | 22.64 | 58,159 | -0.04(-0.16%) |
Nov 12, 2015 | 22.93 | 23.00 | 22.68 | 22.68 | 50,915 | -0.29(-1.25%) |
Nov 11, 2015 | 23.18 | 23.29 | 22.93 | 22.96 | 53,729 | -0.07(-0.31%) |
Nov 10, 2015 | 23.07 | 23.18 | 22.71 | 23.04 | 87,428 | -0.04(-0.16%) |
Nov 09, 2015 | 23.00 | 23.27 | 22.89 | 23.07 | 77,377 | -0.04(-0.16%) |
Nov 06, 2015 | 22.89 | 23.11 | 22.64 | 23.11 | 477,077 | +0.29(+1.26%) |
Nov 05, 2015 | 22.60 | 23.25 | 22.57 | 22.82 | 462,453 | +0.14(+0.63%) |
Nov 04, 2015 | 22.71 | 22.82 | 22.46 | 22.68 | 53,012 | +0.04(+0.16%) |
Nov 03, 2015 | 22.68 | 22.89 | 22.43 | 22.64 | 79,957 | +0.00(+0.00%) |