Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 23.46 | 24.79 | 23.25 | 23.57 | 231,616 | +0.29(+1.23%) |
Jan 28, 2016 | 23.79 | 24.14 | 23.27 | 23.28 | 91,716 | +0.35(+1.51%) |
Jan 27, 2016 | 22.89 | 23.16 | 22.08 | 22.94 | 125,833 | +0.06(+0.26%) |
Jan 26, 2016 | 23.07 | 23.32 | 22.21 | 22.88 | 194,852 | +0.14(+0.59%) |
Jan 25, 2016 | 23.45 | 23.80 | 22.18 | 22.74 | 242,402 | -1.21(-5.04%) |
Jan 22, 2016 | 23.02 | 24.25 | 23.02 | 23.95 | 196,501 | +1.76(+7.92%) |
Jan 21, 2016 | 20.95 | 22.62 | 20.95 | 22.19 | 285,329 | +1.02(+4.83%) |
Jan 20, 2016 | 21.06 | 21.83 | 19.53 | 21.17 | 262,385 | -0.18(-0.83%) |
Jan 19, 2016 | 22.74 | 22.78 | 21.26 | 21.35 | 216,498 | -1.22(-5.39%) |
Jan 15, 2016 | 21.63 | 22.57 | 22.57 | 22.57 | 154,944 | +0.13(+0.56%) |
Jan 14, 2016 | 21.54 | 22.60 | 21.33 | 22.44 | 252,578 | +0.95(+4.44%) |
Jan 13, 2016 | 22.58 | 22.92 | 21.45 | 21.48 | 145,198 | -0.84(-3.75%) |
Jan 12, 2016 | 22.79 | 23.72 | 21.96 | 22.32 | 277,159 | -0.10(-0.45%) |
Jan 11, 2016 | 23.76 | 23.79 | 22.31 | 22.42 | 289,595 | -1.54(-6.42%) |
Jan 08, 2016 | 24.30 | 24.35 | 23.63 | 23.96 | 184,588 | -0.08(-0.32%) |
Jan 07, 2016 | 24.19 | 25.33 | 23.89 | 24.04 | 283,611 | -1.10(-4.37%) |
Jan 06, 2016 | 25.61 | 25.80 | 24.94 | 25.13 | 101,256 | -0.97(-3.72%) |
Jan 05, 2016 | 26.07 | 26.26 | 25.62 | 26.10 | 97,656 | -0.02(-0.06%) |
Jan 04, 2016 | 25.87 | 26.39 | 25.24 | 26.12 | 161,630 | +0.22(+0.85%) |
Dec 31, 2015 | 23.95 | 25.90 | 25.90 | 25.90 | 342,677 | +1.98(+8.26%) |
Dec 30, 2015 | 24.50 | 25.08 | 23.41 | 23.93 | 290,996 | -0.88(-3.54%) |
Dec 29, 2015 | 24.83 | 25.20 | 24.49 | 24.80 | 225,130 | -0.03(-0.14%) |
Dec 28, 2015 | 24.89 | 25.06 | 24.03 | 24.84 | 359,031 | -0.29(-1.14%) |
Dec 24, 2015 | 25.40 | 25.12 | 25.12 | 25.12 | 94,931 | -0.16(-0.63%) |
Dec 23, 2015 | 24.87 | 25.58 | 24.73 | 25.29 | 172,218 | +0.74(+3.03%) |
Dec 22, 2015 | 23.71 | 24.91 | 23.32 | 24.54 | 360,829 | +0.95(+4.01%) |
Dec 21, 2015 | 23.43 | 24.05 | 23.08 | 23.60 | 435,355 | +0.25(+1.09%) |
Dec 18, 2015 | 22.88 | 23.82 | 22.79 | 23.34 | 189,688 | +0.60(+2.64%) |
Dec 17, 2015 | 23.44 | 23.65 | 22.39 | 22.74 | 303,821 | -0.47(-2.04%) |
Dec 16, 2015 | 21.87 | 23.58 | 21.87 | 23.22 | 626,266 | +0.95(+4.25%) |
Dec 15, 2015 | 22.33 | 23.23 | 21.90 | 22.27 | 311,790 | +0.23(+1.03%) |
Dec 14, 2015 | 22.51 | 22.62 | 21.66 | 22.04 | 636,858 | -0.63(-2.79%) |
Dec 11, 2015 | 23.22 | 23.22 | 21.98 | 22.67 | 430,534 | -0.90(-3.80%) |
Dec 10, 2015 | 24.16 | 24.90 | 23.51 | 23.57 | 352,550 | -0.68(-2.82%) |
Dec 09, 2015 | 24.56 | 25.83 | 23.66 | 24.25 | 455,883 | -0.08(-0.31%) |
Dec 08, 2015 | 22.02 | 24.50 | 22.01 | 24.33 | 306,672 | +1.68(+7.42%) |
Dec 07, 2015 | 23.49 | 23.78 | 21.97 | 22.65 | 420,055 | -1.21(-5.06%) |
Dec 04, 2015 | 24.30 | 24.85 | 23.65 | 23.86 | 203,864 | -0.59(-2.42%) |
Dec 03, 2015 | 25.63 | 25.77 | 24.42 | 24.45 | 250,611 | -1.00(-3.92%) |
Dec 02, 2015 | 25.87 | 26.17 | 25.26 | 25.45 | 191,654 | -0.73(-2.81%) |
Dec 01, 2015 | 27.17 | 27.38 | 25.34 | 26.18 | 195,745 | -0.51(-1.90%) |
Nov 30, 2015 | 27.04 | 27.50 | 26.45 | 26.69 | 153,616 | -0.46(-1.68%) |
Nov 27, 2015 | 26.70 | 27.30 | 26.16 | 27.14 | 59,415 | +0.61(+2.29%) |
Nov 25, 2015 | 26.27 | 26.54 | 26.54 | 26.54 | 96,115 | +0.13(+0.48%) |
Nov 24, 2015 | 26.00 | 27.36 | 26.00 | 26.41 | 123,007 | +0.67(+2.59%) |
Nov 23, 2015 | 27.41 | 27.98 | 25.63 | 25.74 | 122,755 | -1.89(-6.85%) |
Nov 20, 2015 | 26.40 | 28.23 | 26.40 | 27.63 | 220,874 | +1.09(+4.11%) |
Nov 19, 2015 | 27.68 | 28.46 | 26.32 | 26.54 | 114,032 | -1.44(-5.13%) |
Nov 18, 2015 | 27.24 | 28.37 | 27.24 | 27.98 | 122,409 | +0.91(+3.37%) |
Nov 17, 2015 | 26.57 | 27.25 | 26.13 | 27.07 | 109,260 | +0.44(+1.65%) |
Nov 16, 2015 | 25.53 | 26.74 | 25.53 | 26.63 | 104,981 | +1.19(+4.68%) |
Nov 13, 2015 | 25.55 | 26.55 | 25.08 | 25.44 | 122,864 | -0.44(-1.70%) |
Nov 12, 2015 | 26.23 | 26.37 | 25.64 | 25.88 | 58,133 | -0.74(-2.79%) |
Nov 11, 2015 | 27.07 | 27.35 | 26.28 | 26.62 | 221,192 | -0.52(-1.90%) |
Nov 10, 2015 | 26.76 | 27.54 | 26.66 | 27.14 | 34,878 | +0.37(+1.39%) |
Nov 09, 2015 | 26.34 | 27.89 | 25.85 | 26.76 | 83,367 | +0.21(+0.80%) |
Nov 06, 2015 | 26.32 | 26.93 | 25.83 | 26.55 | 48,319 | -0.09(-0.35%) |
Nov 05, 2015 | 27.32 | 27.46 | 26.32 | 26.65 | 62,992 | -0.76(-2.77%) |
Nov 04, 2015 | 29.43 | 29.45 | 27.36 | 27.41 | 106,630 | -1.87(-6.38%) |
Nov 03, 2015 | 27.16 | 29.32 | 26.79 | 29.27 | 151,493 | +2.04(+7.48%) |