Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 22.33 | 23.16 | 22.33 | 23.13 | 640,485 | +0.85(+3.81%) |
Jan 28, 2016 | 22.69 | 22.69 | 22.19 | 22.28 | 298,510 | -0.23(-1.03%) |
Jan 27, 2016 | 23.08 | 23.08 | 22.44 | 22.51 | 343,876 | -0.68(-2.93%) |
Jan 26, 2016 | 23.14 | 23.41 | 20.52 | 23.19 | 231,014 | +0.09(+0.39%) |
Jan 25, 2016 | 23.61 | 23.77 | 23.06 | 23.10 | 205,446 | -0.57(-2.42%) |
Jan 22, 2016 | 23.59 | 23.82 | 23.50 | 23.68 | 355,772 | +0.27(+1.14%) |
Jan 21, 2016 | 23.10 | 23.73 | 23.06 | 23.41 | 578,762 | +0.22(+0.96%) |
Jan 20, 2016 | 23.30 | 23.67 | 22.52 | 23.18 | 808,224 | -0.76(-3.17%) |
Jan 19, 2016 | 23.27 | 24.22 | 23.17 | 23.94 | 707,389 | +0.51(+2.17%) |
Jan 15, 2016 | 22.12 | 23.44 | 23.44 | 23.44 | 1,030,836 | +1.09(+4.88%) |
Jan 14, 2016 | 20.92 | 24.19 | 20.92 | 22.35 | 1,200,893 | +1.62(+7.80%) |
Jan 13, 2016 | 20.61 | 22.06 | 20.55 | 20.73 | 1,237,637 | +0.54(+2.65%) |
Jan 12, 2016 | 21.02 | 21.13 | 20.12 | 20.19 | 858,596 | -0.68(-3.25%) |
Jan 11, 2016 | 20.72 | 20.92 | 20.42 | 20.87 | 563,490 | +0.15(+0.73%) |
Jan 08, 2016 | 21.27 | 21.38 | 20.68 | 20.72 | 2,877,461 | -0.54(-2.56%) |
Jan 07, 2016 | 21.35 | 21.53 | 21.17 | 21.26 | 517,710 | -0.18(-0.83%) |
Jan 06, 2016 | 21.23 | 21.50 | 21.22 | 21.44 | 298,475 | +0.04(+0.17%) |
Jan 05, 2016 | 21.38 | 21.43 | 21.26 | 21.41 | 340,665 | +0.03(+0.13%) |
Jan 04, 2016 | 21.11 | 21.42 | 21.00 | 21.38 | 629,225 | -0.06(-0.29%) |
Dec 31, 2015 | 21.34 | 21.44 | 21.44 | 21.44 | 374,727 | +0.04(+0.21%) |
Dec 30, 2015 | 21.46 | 21.62 | 21.34 | 21.40 | 189,034 | -0.06(-0.29%) |
Dec 29, 2015 | 21.42 | 21.64 | 21.33 | 21.46 | 196,783 | +0.15(+0.71%) |
Dec 28, 2015 | 21.21 | 21.31 | 20.95 | 21.31 | 198,536 | +0.07(+0.34%) |
Dec 24, 2015 | 20.86 | 21.24 | 21.24 | 21.24 | 125,692 | +0.38(+1.80%) |
Dec 23, 2015 | 20.83 | 21.00 | 20.69 | 20.86 | 347,390 | +0.07(+0.34%) |
Dec 22, 2015 | 20.52 | 20.82 | 20.32 | 20.79 | 339,893 | +0.33(+1.62%) |
Dec 21, 2015 | 20.61 | 20.68 | 20.11 | 20.46 | 464,419 | -0.03(-0.13%) |
Dec 18, 2015 | 20.30 | 20.59 | 20.21 | 20.49 | 844,295 | +0.07(+0.35%) |
Dec 17, 2015 | 20.67 | 20.71 | 20.15 | 20.42 | 333,495 | -0.19(-0.91%) |
Dec 16, 2015 | 20.50 | 20.62 | 20.26 | 20.60 | 226,082 | +0.26(+1.27%) |
Dec 15, 2015 | 20.41 | 20.59 | 20.33 | 20.34 | 294,627 | +0.08(+0.40%) |
Dec 14, 2015 | 20.14 | 20.34 | 20.08 | 20.26 | 259,678 | +0.13(+0.67%) |
Dec 11, 2015 | 19.81 | 20.23 | 19.81 | 20.13 | 389,501 | -0.05(-0.27%) |
Dec 10, 2015 | 20.21 | 20.38 | 20.11 | 20.18 | 179,770 | -0.05(-0.26%) |
Dec 09, 2015 | 20.63 | 20.75 | 20.17 | 20.24 | 244,507 | -0.49(-2.37%) |
Dec 08, 2015 | 20.61 | 20.88 | 20.45 | 20.73 | 177,170 | -0.09(-0.43%) |
Dec 07, 2015 | 21.13 | 21.17 | 20.71 | 20.82 | 278,734 | -0.38(-1.77%) |
Dec 04, 2015 | 20.97 | 21.26 | 20.96 | 21.19 | 333,190 | +0.25(+1.19%) |
Dec 03, 2015 | 21.23 | 21.43 | 20.82 | 20.94 | 334,977 | -0.26(-1.22%) |
Dec 02, 2015 | 21.48 | 21.51 | 21.15 | 21.20 | 250,542 | -0.27(-1.25%) |
Dec 01, 2015 | 21.54 | 21.68 | 21.37 | 21.47 | 336,146 | +0.04(+0.17%) |
Nov 30, 2015 | 21.76 | 21.87 | 21.42 | 21.43 | 315,964 | -0.25(-1.15%) |
Nov 27, 2015 | 21.55 | 21.71 | 21.55 | 21.68 | 81,048 | +0.13(+0.62%) |
Nov 25, 2015 | 21.22 | 21.55 | 21.55 | 21.55 | 227,768 | +0.33(+1.56%) |
Nov 24, 2015 | 21.24 | 21.32 | 21.09 | 21.22 | 269,790 | -0.12(-0.54%) |
Nov 23, 2015 | 21.34 | 21.50 | 21.27 | 21.34 | 179,199 | -0.12(-0.54%) |
Nov 20, 2015 | 21.53 | 21.63 | 21.25 | 21.45 | 368,348 | +0.04(+0.21%) |
Nov 19, 2015 | 21.42 | 21.65 | 21.30 | 21.41 | 289,097 | -0.04(-0.21%) |
Nov 18, 2015 | 21.41 | 21.50 | 21.23 | 21.45 | 337,020 | +0.10(+0.46%) |
Nov 17, 2015 | 21.44 | 21.72 | 21.28 | 21.35 | 342,108 | -0.03(-0.13%) |
Nov 16, 2015 | 21.17 | 21.42 | 21.10 | 21.38 | 178,976 | +0.15(+0.72%) |
Nov 13, 2015 | 21.55 | 21.71 | 21.23 | 21.23 | 180,870 | -0.45(-2.06%) |
Nov 12, 2015 | 21.67 | 21.95 | 21.66 | 21.68 | 269,631 | -0.15(-0.70%) |
Nov 11, 2015 | 22.03 | 22.06 | 21.83 | 21.83 | 113,704 | -0.17(-0.77%) |
Nov 10, 2015 | 21.81 | 22.07 | 21.68 | 22.00 | 159,364 | +0.09(+0.41%) |
Nov 09, 2015 | 22.27 | 22.31 | 21.88 | 21.91 | 236,486 | -0.42(-1.88%) |
Nov 06, 2015 | 21.92 | 22.34 | 21.86 | 22.33 | 183,364 | +0.34(+1.54%) |
Nov 05, 2015 | 22.26 | 22.35 | 21.83 | 21.99 | 137,777 | -0.24(-1.09%) |
Nov 04, 2015 | 22.26 | 22.53 | 22.14 | 22.23 | 283,577 | +0.02(+0.08%) |
Nov 03, 2015 | 22.06 | 22.23 | 21.91 | 22.21 | 534,084 | +0.07(+0.32%) |