Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 22.73 | 24.91 | 22.73 | 24.91 | 654,621 | +2.19(+9.64%) |
Jan 28, 2016 | 23.34 | 23.36 | 22.65 | 22.72 | 287,068 | -0.48(-2.07%) |
Jan 27, 2016 | 23.49 | 23.52 | 23.00 | 23.20 | 416,388 | -0.32(-1.36%) |
Jan 26, 2016 | 22.96 | 23.54 | 22.85 | 23.52 | 213,505 | +0.70(+3.07%) |
Jan 25, 2016 | 22.99 | 23.25 | 22.67 | 22.82 | 380,102 | -0.30(-1.30%) |
Jan 22, 2016 | 22.52 | 23.15 | 22.33 | 23.12 | 229,243 | +0.82(+3.68%) |
Jan 21, 2016 | 22.21 | 22.65 | 21.87 | 22.30 | 240,179 | +0.22(+1.00%) |
Jan 20, 2016 | 21.51 | 22.19 | 21.29 | 22.08 | 271,534 | +0.28(+1.28%) |
Jan 19, 2016 | 22.24 | 22.33 | 21.52 | 21.80 | 221,907 | -0.29(-1.31%) |
Jan 15, 2016 | 21.73 | 22.09 | 22.09 | 22.09 | 242,000 | -0.10(-0.45%) |
Jan 14, 2016 | 22.41 | 22.67 | 22.13 | 22.19 | 177,879 | -0.19(-0.85%) |
Jan 13, 2016 | 23.29 | 23.91 | 22.24 | 22.38 | 213,282 | -0.91(-3.91%) |
Jan 12, 2016 | 23.46 | 23.46 | 22.87 | 23.29 | 257,760 | +0.06(+0.26%) |
Jan 11, 2016 | 23.36 | 23.45 | 22.99 | 23.23 | 198,119 | -0.04(-0.17%) |
Jan 08, 2016 | 23.64 | 23.64 | 23.09 | 23.27 | 305,064 | -0.28(-1.19%) |
Jan 07, 2016 | 22.88 | 23.67 | 22.74 | 23.55 | 402,408 | +0.29(+1.25%) |
Jan 06, 2016 | 23.60 | 23.90 | 23.24 | 23.26 | 326,739 | -0.69(-2.88%) |
Jan 05, 2016 | 23.77 | 23.98 | 23.60 | 23.95 | 207,969 | +0.28(+1.18%) |
Jan 04, 2016 | 23.60 | 23.84 | 23.00 | 23.67 | 425,382 | -0.15(-0.63%) |
Dec 31, 2015 | 24.15 | 23.82 | 23.82 | 23.82 | 212,300 | -0.31(-1.28%) |
Dec 30, 2015 | 24.19 | 24.31 | 23.99 | 24.13 | 148,564 | -0.06(-0.25%) |
Dec 29, 2015 | 24.02 | 24.34 | 23.88 | 24.19 | 206,597 | +0.36(+1.51%) |
Dec 28, 2015 | 24.02 | 24.12 | 23.47 | 23.83 | 162,199 | -0.22(-0.91%) |
Dec 24, 2015 | 24.30 | 24.05 | 24.05 | 24.05 | 47,000 | -0.32(-1.31%) |
Dec 23, 2015 | 24.00 | 24.40 | 23.94 | 24.37 | 183,649 | +0.47(+1.97%) |
Dec 22, 2015 | 23.20 | 23.91 | 23.10 | 23.90 | 269,354 | +0.76(+3.28%) |
Dec 21, 2015 | 23.24 | 23.44 | 22.80 | 23.14 | 278,579 | -0.12(-0.52%) |
Dec 18, 2015 | 23.21 | 23.46 | 22.57 | 23.26 | 955,272 | +0.01(+0.04%) |
Dec 17, 2015 | 23.23 | 23.35 | 23.13 | 23.25 | 255,878 | +0.24(+1.04%) |
Dec 16, 2015 | 22.28 | 23.14 | 22.25 | 23.01 | 334,475 | +1.16(+5.31%) |
Dec 15, 2015 | 21.78 | 21.97 | 21.43 | 21.85 | 189,325 | +0.23(+1.06%) |
Dec 14, 2015 | 22.06 | 22.23 | 21.51 | 21.62 | 213,894 | -0.44(-1.99%) |
Dec 11, 2015 | 21.81 | 22.55 | 21.81 | 22.06 | 365,647 | +0.04(+0.18%) |
Dec 10, 2015 | 22.03 | 22.28 | 21.76 | 22.02 | 292,870 | -0.25(-1.12%) |
Dec 09, 2015 | 22.66 | 22.76 | 22.07 | 22.27 | 216,972 | -0.47(-2.07%) |
Dec 08, 2015 | 22.97 | 23.02 | 22.71 | 22.74 | 241,764 | -0.46(-1.98%) |
Dec 07, 2015 | 23.75 | 23.89 | 23.14 | 23.20 | 286,720 | -0.56(-2.36%) |
Dec 04, 2015 | 23.17 | 23.84 | 23.15 | 23.76 | 270,065 | +0.58(+2.50%) |
Dec 03, 2015 | 23.44 | 23.67 | 23.06 | 23.18 | 160,462 | -0.22(-0.94%) |
Dec 02, 2015 | 23.79 | 23.86 | 23.35 | 23.40 | 105,452 | -0.36(-1.52%) |
Dec 01, 2015 | 23.71 | 24.00 | 23.41 | 23.76 | 249,291 | -0.17(-0.71%) |
Nov 30, 2015 | 23.55 | 24.03 | 23.47 | 23.93 | 306,106 | +0.46(+1.96%) |
Nov 27, 2015 | 23.21 | 23.61 | 23.16 | 23.47 | 70,639 | +0.02(+0.09%) |
Nov 25, 2015 | 23.38 | 23.45 | 23.45 | 23.45 | 110,700 | +0.03(+0.13%) |
Nov 24, 2015 | 23.46 | 23.62 | 23.19 | 23.42 | 138,409 | -0.21(-0.89%) |
Nov 23, 2015 | 23.70 | 23.85 | 23.51 | 23.63 | 126,112 | -0.02(-0.08%) |
Nov 20, 2015 | 23.14 | 23.90 | 23.07 | 23.65 | 234,930 | +0.54(+2.34%) |
Nov 19, 2015 | 23.01 | 23.20 | 22.84 | 23.11 | 223,967 | +0.17(+0.74%) |
Nov 18, 2015 | 22.68 | 22.99 | 22.30 | 22.94 | 304,458 | +0.25(+1.10%) |
Nov 17, 2015 | 23.33 | 23.40 | 22.69 | 22.69 | 167,326 | -0.64(-2.74%) |
Nov 16, 2015 | 23.25 | 23.45 | 23.09 | 23.33 | 224,705 | +0.07(+0.30%) |
Nov 13, 2015 | 23.03 | 23.27 | 22.92 | 23.26 | 291,085 | +0.00(+0.00%) |
Nov 12, 2015 | 22.87 | 23.43 | 22.86 | 23.26 | 272,187 | +0.19(+0.82%) |
Nov 11, 2015 | 22.65 | 23.29 | 22.57 | 23.07 | 346,429 | +0.52(+2.31%) |
Nov 10, 2015 | 22.51 | 22.64 | 22.16 | 22.55 | 415,657 | -0.07(-0.31%) |
Nov 09, 2015 | 23.04 | 23.08 | 22.52 | 22.62 | 266,044 | -0.37(-1.61%) |
Nov 06, 2015 | 22.89 | 23.38 | 22.77 | 22.99 | 593,965 | -0.01(-0.04%) |
Nov 05, 2015 | 22.92 | 23.09 | 22.59 | 23.00 | 333,262 | +0.04(+0.17%) |
Nov 04, 2015 | 23.88 | 23.88 | 22.58 | 22.96 | 403,999 | -0.77(-3.24%) |
Nov 03, 2015 | 21.91 | 24.48 | 21.91 | 23.73 | 1,055,613 | +2.62(+12.41%) |