Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 22.14 | 23.04 | 22.14 | 23.02 | 678,012 | +0.92(+4.15%) |
Jan 28, 2016 | 22.16 | 22.37 | 21.92 | 22.11 | 437,773 | +0.11(+0.49%) |
Jan 27, 2016 | 22.39 | 22.60 | 21.81 | 22.00 | 326,948 | -0.53(-2.35%) |
Jan 26, 2016 | 22.18 | 22.67 | 22.17 | 22.53 | 465,340 | +0.50(+2.28%) |
Jan 25, 2016 | 22.74 | 22.83 | 21.95 | 22.03 | 341,567 | -0.76(-3.35%) |
Jan 22, 2016 | 22.55 | 22.90 | 22.55 | 22.79 | 305,207 | +0.57(+2.55%) |
Jan 21, 2016 | 22.37 | 22.53 | 22.12 | 22.22 | 524,180 | -0.06(-0.28%) |
Jan 20, 2016 | 22.07 | 22.53 | 21.39 | 22.29 | 518,622 | -0.04(-0.20%) |
Jan 19, 2016 | 22.68 | 22.83 | 22.16 | 22.33 | 421,854 | -0.14(-0.64%) |
Jan 15, 2016 | 22.45 | 22.47 | 22.47 | 22.47 | 588,001 | -0.52(-2.27%) |
Jan 14, 2016 | 23.06 | 23.36 | 22.47 | 23.00 | 735,045 | +0.12(+0.51%) |
Jan 13, 2016 | 23.71 | 23.97 | 22.80 | 22.88 | 427,251 | -0.75(-3.19%) |
Jan 12, 2016 | 23.79 | 24.16 | 23.34 | 23.63 | 536,327 | +0.00(+0.00%) |
Jan 11, 2016 | 23.21 | 23.67 | 23.08 | 23.63 | 624,871 | +0.56(+2.41%) |
Jan 08, 2016 | 23.45 | 23.73 | 23.04 | 23.08 | 601,918 | -0.30(-1.27%) |
Jan 07, 2016 | 23.64 | 23.98 | 23.23 | 23.37 | 800,888 | -0.77(-3.20%) |
Jan 06, 2016 | 24.35 | 24.61 | 23.95 | 24.15 | 605,988 | -0.66(-2.64%) |
Jan 05, 2016 | 24.85 | 24.93 | 24.55 | 24.80 | 474,264 | +0.09(+0.36%) |
Jan 04, 2016 | 25.50 | 25.50 | 24.60 | 24.71 | 721,275 | -1.08(-4.18%) |
Dec 31, 2015 | 26.26 | 25.79 | 25.79 | 25.79 | 423,752 | -0.63(-2.38%) |
Dec 30, 2015 | 26.60 | 26.72 | 26.05 | 26.42 | 314,763 | -0.17(-0.64%) |
Dec 29, 2015 | 25.87 | 26.78 | 25.87 | 26.59 | 641,622 | +0.94(+3.68%) |
Dec 28, 2015 | 25.51 | 25.94 | 25.27 | 25.65 | 640,089 | +0.12(+0.46%) |
Dec 24, 2015 | 25.39 | 25.53 | 25.53 | 25.53 | 264,289 | +0.09(+0.35%) |
Dec 23, 2015 | 25.56 | 25.68 | 25.28 | 25.44 | 964,268 | -0.05(-0.21%) |
Dec 22, 2015 | 25.61 | 25.70 | 25.04 | 25.49 | 838,281 | -0.17(-0.67%) |
Dec 21, 2015 | 25.75 | 25.88 | 25.29 | 25.67 | 611,522 | +0.06(+0.25%) |
Dec 18, 2015 | 26.96 | 27.00 | 25.54 | 25.60 | 1,678,070 | -1.83(-6.68%) |
Dec 17, 2015 | 26.79 | 27.76 | 26.68 | 27.44 | 539,449 | +0.26(+0.96%) |
Dec 16, 2015 | 27.16 | 27.44 | 27.09 | 27.17 | 479,796 | +0.26(+0.97%) |
Dec 15, 2015 | 26.69 | 27.03 | 26.68 | 26.91 | 462,894 | +0.45(+1.70%) |
Dec 14, 2015 | 26.50 | 26.77 | 26.29 | 26.46 | 304,294 | -0.04(-0.17%) |
Dec 11, 2015 | 26.77 | 27.05 | 26.43 | 26.51 | 221,924 | -0.67(-2.48%) |
Dec 10, 2015 | 27.27 | 27.58 | 26.97 | 27.18 | 303,849 | -0.07(-0.26%) |
Dec 09, 2015 | 27.87 | 28.04 | 27.16 | 27.26 | 277,689 | -0.64(-2.29%) |
Dec 08, 2015 | 27.93 | 28.11 | 27.63 | 27.89 | 205,161 | -0.26(-0.93%) |
Dec 07, 2015 | 28.21 | 28.21 | 27.91 | 28.15 | 252,003 | -0.13(-0.44%) |
Dec 04, 2015 | 28.04 | 28.37 | 27.89 | 28.28 | 305,904 | +0.31(+1.09%) |
Dec 03, 2015 | 28.86 | 28.86 | 27.93 | 27.97 | 250,872 | -0.76(-2.66%) |
Dec 02, 2015 | 28.81 | 28.95 | 28.61 | 28.74 | 391,849 | -0.12(-0.40%) |
Dec 01, 2015 | 28.66 | 28.95 | 28.62 | 28.86 | 426,173 | +0.36(+1.26%) |
Nov 30, 2015 | 28.98 | 28.98 | 28.41 | 28.50 | 409,658 | -0.39(-1.34%) |
Nov 27, 2015 | 28.48 | 28.89 | 28.36 | 28.88 | 201,031 | +0.34(+1.20%) |
Nov 25, 2015 | 28.08 | 28.54 | 28.54 | 28.54 | 380,910 | +0.43(+1.53%) |
Nov 24, 2015 | 27.81 | 28.23 | 27.62 | 28.11 | 480,605 | +0.22(+0.80%) |
Nov 23, 2015 | 27.68 | 27.94 | 27.62 | 27.89 | 536,734 | +0.23(+0.84%) |
Nov 20, 2015 | 27.72 | 27.82 | 27.49 | 27.65 | 507,676 | +0.00(+0.00%) |
Nov 19, 2015 | 27.67 | 27.85 | 27.44 | 27.65 | 392,973 | -0.10(-0.35%) |
Nov 18, 2015 | 27.27 | 27.78 | 26.97 | 27.75 | 530,261 | +0.62(+2.27%) |
Nov 17, 2015 | 26.97 | 27.36 | 26.76 | 27.14 | 435,192 | +0.24(+0.90%) |
Nov 16, 2015 | 26.79 | 27.02 | 26.77 | 26.89 | 387,926 | +0.03(+0.10%) |
Nov 13, 2015 | 27.28 | 27.46 | 26.80 | 26.87 | 372,817 | -0.54(-1.96%) |
Nov 12, 2015 | 28.18 | 28.37 | 27.39 | 27.40 | 399,907 | -1.04(-3.65%) |
Nov 11, 2015 | 28.62 | 28.71 | 28.33 | 28.44 | 369,582 | -0.13(-0.47%) |
Nov 10, 2015 | 28.00 | 28.60 | 28.00 | 28.58 | 590,700 | +0.44(+1.56%) |
Nov 09, 2015 | 28.38 | 28.53 | 27.88 | 28.14 | 436,093 | -0.35(-1.22%) |
Nov 06, 2015 | 28.31 | 28.52 | 28.10 | 28.49 | 264,965 | +0.02(+0.06%) |
Nov 05, 2015 | 28.01 | 28.57 | 27.87 | 28.47 | 351,416 | +0.40(+1.43%) |
Nov 04, 2015 | 28.89 | 29.00 | 27.93 | 28.07 | 871,174 | -0.79(-2.73%) |
Nov 03, 2015 | 28.73 | 29.09 | 28.46 | 28.85 | 369,141 | +0.20(+0.69%) |