Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 22.90 | 24.20 | 22.80 | 23.50 | 11,506 | +0.70(+3.07%) |
Jan 28, 2016 | 23.50 | 23.85 | 22.20 | 22.80 | 16,428 | -0.40(-1.72%) |
Jan 27, 2016 | 25.90 | 25.90 | 23.05 | 23.20 | 18,499 | -2.50(-9.73%) |
Jan 26, 2016 | 25.20 | 26.80 | 25.20 | 25.70 | 14,560 | +0.40(+1.58%) |
Jan 25, 2016 | 24.50 | 25.90 | 24.20 | 25.30 | 46,822 | +0.80(+3.27%) |
Jan 22, 2016 | 22.50 | 25.00 | 22.50 | 24.50 | 18,711 | +2.40(+10.86%) |
Jan 21, 2016 | 21.00 | 22.10 | 21.00 | 22.10 | 4,168 | +1.10(+5.24%) |
Jan 20, 2016 | 21.30 | 22.30 | 20.70 | 21.00 | 27,417 | -0.30(-1.41%) |
Jan 19, 2016 | 21.50 | 22.40 | 21.00 | 21.30 | 19,840 | +0.60(+2.90%) |
Jan 15, 2016 | 21.20 | 20.70 | 20.70 | 20.70 | 9,450 | -0.90(-4.17%) |
Jan 14, 2016 | 20.60 | 21.80 | 20.00 | 21.60 | 16,464 | +1.00(+4.85%) |
Jan 13, 2016 | 21.30 | 22.50 | 20.20 | 20.60 | 14,100 | -0.60(-2.83%) |
Jan 12, 2016 | 22.30 | 23.01 | 20.30 | 21.20 | 18,758 | -1.00(-4.50%) |
Jan 11, 2016 | 23.00 | 24.00 | 22.10 | 22.20 | 24,062 | +0.20(+0.91%) |
Jan 08, 2016 | 23.40 | 23.60 | 21.70 | 22.00 | 19,487 | -1.20(-5.17%) |
Jan 07, 2016 | 24.00 | 24.00 | 23.20 | 23.20 | 12,176 | -1.20(-4.92%) |
Jan 06, 2016 | 24.90 | 25.00 | 24.10 | 24.40 | 7,990 | -0.50(-2.01%) |
Jan 05, 2016 | 25.40 | 25.50 | 24.50 | 24.90 | 8,639 | -0.60(-2.35%) |
Jan 04, 2016 | 24.50 | 25.70 | 24.50 | 25.50 | 4,392 | +0.20(+0.79%) |
Dec 31, 2015 | 25.00 | 25.30 | 25.30 | 25.30 | 13,310 | +0.20(+0.80%) |
Dec 30, 2015 | 24.30 | 25.53 | 24.30 | 25.10 | 15,325 | +0.30(+1.21%) |
Dec 29, 2015 | 25.80 | 25.80 | 24.02 | 24.80 | 26,046 | -0.50(-1.98%) |
Dec 28, 2015 | 26.10 | 26.80 | 24.70 | 25.30 | 15,516 | -0.70(-2.69%) |
Dec 24, 2015 | 28.20 | 26.00 | 26.00 | 26.00 | 5,730 | -1.40(-5.11%) |
Dec 23, 2015 | 26.20 | 29.20 | 26.20 | 27.40 | 36,627 | +0.90(+3.40%) |
Dec 22, 2015 | 26.90 | 27.40 | 26.00 | 26.50 | 6,893 | -0.40(-1.49%) |
Dec 21, 2015 | 26.50 | 27.50 | 23.70 | 26.90 | 12,599 | +0.60(+2.28%) |
Dec 18, 2015 | 25.00 | 26.80 | 24.80 | 26.30 | 9,599 | +0.90(+3.54%) |
Dec 17, 2015 | 25.90 | 27.50 | 25.00 | 25.40 | 16,954 | -0.10(-0.39%) |
Dec 16, 2015 | 24.10 | 25.80 | 24.00 | 25.50 | 12,326 | +1.40(+5.81%) |
Dec 15, 2015 | 23.00 | 24.10 | 23.00 | 24.10 | 11,368 | +1.10(+4.78%) |
Dec 14, 2015 | 23.90 | 24.10 | 22.60 | 23.00 | 15,048 | -0.90(-3.77%) |
Dec 11, 2015 | 24.00 | 24.10 | 22.90 | 23.90 | 14,938 | -0.20(-0.83%) |
Dec 10, 2015 | 24.10 | 24.20 | 23.80 | 24.10 | 9,310 | +0.00(+0.00%) |
Dec 09, 2015 | 24.20 | 24.30 | 23.80 | 24.10 | 15,146 | -0.40(-1.63%) |
Dec 08, 2015 | 25.00 | 25.50 | 24.30 | 24.50 | 11,791 | -0.60(-2.39%) |
Dec 07, 2015 | 26.90 | 27.30 | 24.50 | 25.10 | 15,461 | -1.70(-6.34%) |
Dec 04, 2015 | 27.70 | 27.70 | 26.60 | 26.80 | 5,196 | -0.50(-1.83%) |
Dec 03, 2015 | 28.10 | 28.10 | 26.27 | 27.30 | 8,503 | -0.40(-1.44%) |
Dec 02, 2015 | 27.80 | 28.60 | 27.70 | 27.70 | 14,193 | +0.10(+0.36%) |
Dec 01, 2015 | 27.70 | 28.30 | 27.20 | 27.60 | 15,436 | +0.00(+0.00%) |
Nov 30, 2015 | 26.90 | 28.00 | 26.60 | 27.60 | 11,025 | +0.90(+3.37%) |
Nov 27, 2015 | 26.60 | 27.50 | 25.90 | 26.70 | 10,243 | +0.20(+0.75%) |
Nov 25, 2015 | 26.00 | 26.50 | 26.50 | 26.50 | 8,200 | +1.00(+3.92%) |
Nov 24, 2015 | 24.80 | 26.00 | 24.50 | 25.50 | 12,414 | +0.20(+0.79%) |
Nov 23, 2015 | 24.40 | 25.40 | 24.40 | 25.30 | 11,648 | +0.40(+1.61%) |
Nov 20, 2015 | 25.00 | 25.20 | 24.70 | 24.90 | 4,077 | +0.10(+0.40%) |
Nov 19, 2015 | 24.60 | 25.25 | 24.50 | 24.80 | 10,658 | -0.10(-0.40%) |
Nov 18, 2015 | 24.90 | 25.40 | 24.60 | 24.90 | 7,545 | +0.10(+0.40%) |
Nov 17, 2015 | 24.80 | 25.30 | 24.50 | 24.80 | 11,020 | +0.20(+0.81%) |
Nov 16, 2015 | 24.10 | 24.80 | 23.50 | 24.60 | 15,925 | +0.40(+1.65%) |
Nov 13, 2015 | 24.50 | 25.10 | 23.90 | 24.20 | 19,504 | -0.50(-2.02%) |
Nov 12, 2015 | 24.90 | 25.30 | 24.00 | 24.70 | 25,203 | -0.60(-2.37%) |
Nov 11, 2015 | 26.00 | 26.00 | 24.60 | 25.30 | 24,231 | -0.10(-0.39%) |
Nov 10, 2015 | 22.80 | 25.70 | 22.80 | 25.40 | 40,332 | +1.50(+6.28%) |
Nov 09, 2015 | 24.60 | 25.40 | 21.70 | 23.90 | 54,186 | -0.90(-3.63%) |
Nov 06, 2015 | 25.30 | 25.50 | 24.20 | 24.80 | 14,605 | -0.70(-2.75%) |
Nov 05, 2015 | 25.60 | 25.70 | 25.10 | 25.50 | 16,732 | -0.30(-1.16%) |
Nov 04, 2015 | 26.10 | 26.20 | 25.30 | 25.80 | 10,912 | -0.20(-0.77%) |
Nov 03, 2015 | 25.50 | 26.30 | 25.50 | 26.00 | 9,849 | -0.20(-0.76%) |