Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 20.20 | 21.12 | 20.20 | 21.10 | 603,978 | +0.96(+4.76%) |
Jan 28, 2016 | 19.98 | 20.30 | 19.80 | 20.14 | 370,086 | +0.26(+1.31%) |
Jan 27, 2016 | 20.40 | 20.52 | 19.77 | 19.88 | 590,087 | -0.63(-3.09%) |
Jan 26, 2016 | 19.83 | 20.58 | 19.82 | 20.51 | 392,288 | +0.72(+3.64%) |
Jan 25, 2016 | 20.40 | 20.77 | 19.64 | 19.79 | 458,206 | -0.81(-3.91%) |
Jan 22, 2016 | 20.06 | 20.81 | 19.91 | 20.60 | 414,595 | +0.71(+3.57%) |
Jan 21, 2016 | 19.72 | 19.97 | 19.55 | 19.89 | 463,607 | +0.12(+0.62%) |
Jan 20, 2016 | 19.71 | 19.97 | 19.10 | 19.76 | 472,963 | -0.12(-0.62%) |
Jan 19, 2016 | 20.63 | 20.63 | 19.74 | 19.89 | 699,158 | -0.52(-2.57%) |
Jan 15, 2016 | 19.57 | 20.41 | 20.41 | 20.41 | 767,721 | +0.29(+1.45%) |
Jan 14, 2016 | 19.78 | 20.36 | 19.54 | 20.12 | 642,897 | +0.32(+1.62%) |
Jan 13, 2016 | 19.84 | 19.90 | 19.46 | 19.80 | 786,083 | +0.05(+0.25%) |
Jan 12, 2016 | 19.68 | 19.98 | 19.43 | 19.75 | 435,403 | +0.64(+3.37%) |
Jan 11, 2016 | 19.66 | 19.68 | 18.89 | 19.11 | 587,429 | -0.51(-2.62%) |
Jan 08, 2016 | 20.13 | 20.95 | 19.57 | 19.62 | 537,140 | -0.42(-2.11%) |
Jan 07, 2016 | 20.17 | 20.25 | 19.94 | 20.04 | 699,847 | -0.48(-2.36%) |
Jan 06, 2016 | 20.23 | 20.56 | 20.12 | 20.53 | 623,793 | +0.05(+0.22%) |
Jan 05, 2016 | 20.35 | 20.53 | 20.17 | 20.48 | 310,879 | +0.23(+1.15%) |
Jan 04, 2016 | 20.65 | 21.07 | 20.06 | 20.25 | 529,531 | -0.69(-3.29%) |
Dec 31, 2015 | 20.92 | 20.94 | 20.94 | 20.94 | 450,640 | -0.01(-0.06%) |
Dec 30, 2015 | 21.22 | 21.47 | 20.85 | 20.95 | 284,562 | -0.35(-1.62%) |
Dec 29, 2015 | 21.17 | 21.43 | 21.01 | 21.30 | 188,325 | +0.16(+0.74%) |
Dec 28, 2015 | 20.93 | 21.21 | 20.93 | 21.14 | 234,659 | +0.05(+0.22%) |
Dec 24, 2015 | 21.16 | 21.09 | 21.09 | 21.09 | 589,750 | -0.01(-0.06%) |
Dec 23, 2015 | 21.26 | 21.26 | 20.98 | 21.11 | 174,325 | +0.00(+0.01%) |
Dec 22, 2015 | 21.18 | 21.19 | 20.90 | 21.10 | 315,911 | -0.02(-0.09%) |
Dec 21, 2015 | 20.99 | 21.38 | 20.85 | 21.12 | 373,192 | +0.20(+0.94%) |
Dec 18, 2015 | 21.11 | 21.38 | 20.91 | 20.92 | 2,805,934 | -0.38(-1.77%) |
Dec 17, 2015 | 22.20 | 22.26 | 21.28 | 21.30 | 581,257 | -0.90(-4.07%) |
Dec 16, 2015 | 21.88 | 22.34 | 21.88 | 22.20 | 312,567 | +0.44(+2.01%) |
Dec 15, 2015 | 21.48 | 21.82 | 21.48 | 21.77 | 393,500 | +0.30(+1.41%) |
Dec 14, 2015 | 21.88 | 22.05 | 21.43 | 21.46 | 499,629 | -0.41(-1.89%) |
Dec 11, 2015 | 22.04 | 22.23 | 21.81 | 21.88 | 419,141 | -0.30(-1.34%) |
Dec 10, 2015 | 21.96 | 22.43 | 21.95 | 22.17 | 367,242 | +0.24(+1.09%) |
Dec 09, 2015 | 21.69 | 22.37 | 21.69 | 21.94 | 410,232 | +0.26(+1.20%) |
Dec 08, 2015 | 22.69 | 22.69 | 21.06 | 21.68 | 1,284,533 | -1.90(-8.08%) |
Dec 07, 2015 | 24.07 | 24.08 | 23.50 | 23.58 | 878,572 | -0.28(-1.17%) |
Dec 04, 2015 | 23.73 | 23.93 | 23.59 | 23.86 | 355,320 | +0.28(+1.20%) |
Dec 03, 2015 | 23.74 | 23.92 | 23.38 | 23.58 | 582,263 | -0.14(-0.61%) |
Dec 02, 2015 | 23.63 | 24.05 | 23.54 | 23.72 | 541,734 | +0.09(+0.39%) |
Dec 01, 2015 | 23.71 | 23.76 | 23.40 | 23.63 | 564,093 | -0.03(-0.13%) |
Nov 30, 2015 | 24.06 | 24.06 | 23.63 | 23.66 | 363,023 | -0.15(-0.64%) |
Nov 27, 2015 | 23.69 | 24.09 | 23.63 | 23.81 | 202,066 | +0.21(+0.87%) |
Nov 25, 2015 | 23.77 | 23.61 | 23.61 | 23.61 | 229,502 | -0.12(-0.50%) |
Nov 24, 2015 | 23.48 | 23.86 | 23.42 | 23.73 | 335,290 | +0.09(+0.40%) |
Nov 23, 2015 | 23.24 | 23.72 | 23.18 | 23.63 | 467,512 | +0.46(+1.98%) |
Nov 20, 2015 | 23.30 | 23.35 | 23.06 | 23.17 | 446,689 | -0.13(-0.55%) |
Nov 19, 2015 | 23.02 | 23.35 | 22.74 | 23.30 | 395,365 | +0.30(+1.30%) |
Nov 18, 2015 | 22.78 | 23.04 | 22.62 | 23.00 | 726,751 | +0.35(+1.56%) |
Nov 17, 2015 | 22.56 | 22.93 | 22.48 | 22.65 | 552,645 | +0.17(+0.76%) |
Nov 16, 2015 | 22.38 | 22.58 | 22.22 | 22.48 | 380,521 | +0.01(+0.03%) |
Nov 13, 2015 | 22.09 | 22.81 | 22.09 | 22.47 | 380,754 | +0.24(+1.08%) |
Nov 12, 2015 | 22.60 | 22.60 | 21.92 | 22.23 | 511,383 | -0.55(-2.39%) |
Nov 11, 2015 | 22.86 | 23.05 | 22.70 | 22.78 | 617,181 | -0.09(-0.37%) |
Nov 10, 2015 | 22.82 | 23.06 | 22.63 | 22.86 | 420,597 | +0.00(+0.00%) |
Nov 09, 2015 | 23.19 | 23.25 | 22.67 | 22.86 | 469,932 | -0.31(-1.34%) |
Nov 06, 2015 | 22.69 | 23.59 | 22.58 | 23.17 | 624,585 | +0.50(+2.20%) |
Nov 05, 2015 | 22.81 | 23.07 | 22.49 | 22.67 | 377,861 | -0.17(-0.75%) |
Nov 04, 2015 | 22.51 | 22.95 | 22.47 | 22.84 | 435,910 | +0.34(+1.50%) |
Nov 03, 2015 | 22.68 | 22.71 | 22.16 | 22.50 | 518,022 | -0.25(-1.11%) |