Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 20.31 | 21.24 | 20.31 | 21.24 | 276,659 | +0.95(+4.68%) |
Jan 28, 2016 | 20.29 | 20.45 | 20.11 | 20.29 | 174,983 | +0.15(+0.74%) |
Jan 27, 2016 | 20.31 | 20.37 | 19.94 | 20.14 | 208,436 | -0.18(-0.89%) |
Jan 26, 2016 | 20.13 | 20.49 | 20.07 | 20.32 | 335,691 | +0.31(+1.55%) |
Jan 25, 2016 | 20.64 | 20.74 | 19.88 | 20.01 | 180,676 | -0.70(-3.38%) |
Jan 22, 2016 | 20.58 | 21.06 | 20.37 | 20.71 | 361,303 | +0.41(+2.02%) |
Jan 21, 2016 | 21.52 | 21.63 | 20.28 | 20.30 | 237,920 | -1.16(-5.41%) |
Jan 20, 2016 | 20.98 | 21.74 | 20.65 | 21.46 | 289,972 | +0.24(+1.13%) |
Jan 19, 2016 | 21.65 | 21.68 | 20.96 | 21.22 | 416,519 | -0.35(-1.62%) |
Jan 15, 2016 | 20.67 | 21.57 | 21.57 | 21.57 | 322,900 | +0.36(+1.70%) |
Jan 14, 2016 | 21.03 | 21.36 | 20.53 | 21.21 | 350,384 | +0.28(+1.34%) |
Jan 13, 2016 | 21.65 | 21.73 | 20.85 | 20.93 | 424,789 | -0.66(-3.06%) |
Jan 12, 2016 | 22.16 | 22.41 | 21.34 | 21.59 | 194,500 | -0.42(-1.91%) |
Jan 11, 2016 | 22.33 | 22.67 | 21.84 | 22.01 | 175,182 | -0.18(-0.81%) |
Jan 08, 2016 | 23.02 | 23.35 | 22.04 | 22.19 | 491,058 | -0.85(-3.69%) |
Jan 07, 2016 | 23.38 | 23.93 | 22.81 | 23.04 | 283,460 | -0.78(-3.27%) |
Jan 06, 2016 | 23.71 | 24.19 | 23.40 | 23.82 | 217,229 | -0.06(-0.25%) |
Jan 05, 2016 | 24.19 | 24.45 | 23.58 | 23.88 | 215,375 | -0.20(-0.83%) |
Jan 04, 2016 | 25.02 | 25.44 | 24.06 | 24.08 | 259,866 | -1.36(-5.35%) |
Dec 31, 2015 | 26.01 | 25.44 | 25.44 | 25.44 | 290,900 | -0.57(-2.19%) |
Dec 30, 2015 | 25.43 | 26.19 | 25.15 | 26.01 | 219,479 | +0.56(+2.20%) |
Dec 29, 2015 | 25.28 | 25.58 | 25.10 | 25.45 | 177,985 | +0.28(+1.11%) |
Dec 28, 2015 | 25.02 | 25.26 | 24.79 | 25.17 | 170,885 | +0.15(+0.60%) |
Dec 24, 2015 | 25.00 | 25.02 | 25.02 | 25.02 | 58,000 | +0.02(+0.08%) |
Dec 23, 2015 | 25.04 | 25.04 | 24.62 | 25.00 | 175,070 | +0.15(+0.60%) |
Dec 22, 2015 | 24.25 | 24.89 | 24.01 | 24.85 | 136,525 | +0.52(+2.14%) |
Dec 21, 2015 | 24.08 | 24.34 | 23.93 | 24.33 | 222,654 | +0.42(+1.76%) |
Dec 18, 2015 | 24.13 | 24.70 | 23.87 | 23.91 | 650,103 | -0.29(-1.20%) |
Dec 17, 2015 | 25.10 | 25.25 | 24.18 | 24.20 | 250,392 | -0.92(-3.66%) |
Dec 16, 2015 | 24.98 | 25.74 | 24.71 | 25.12 | 216,146 | +0.24(+0.96%) |
Dec 15, 2015 | 24.97 | 25.21 | 24.62 | 24.88 | 235,686 | -0.03(-0.12%) |
Dec 14, 2015 | 25.20 | 25.42 | 24.64 | 24.91 | 333,396 | -0.23(-0.91%) |
Dec 11, 2015 | 25.00 | 25.33 | 24.96 | 25.14 | 297,790 | -0.20(-0.79%) |
Dec 10, 2015 | 25.24 | 25.45 | 24.89 | 25.34 | 216,464 | -0.04(-0.16%) |
Dec 09, 2015 | 26.05 | 26.73 | 25.01 | 25.38 | 178,637 | -0.82(-3.13%) |
Dec 08, 2015 | 26.87 | 27.17 | 26.16 | 26.20 | 179,074 | -0.91(-3.36%) |
Dec 07, 2015 | 27.32 | 27.66 | 26.89 | 27.11 | 260,690 | -0.20(-0.73%) |
Dec 04, 2015 | 27.29 | 27.89 | 27.16 | 27.31 | 329,478 | +0.15(+0.55%) |
Dec 03, 2015 | 26.79 | 27.53 | 26.78 | 27.16 | 249,120 | +0.56(+2.11%) |
Dec 02, 2015 | 26.11 | 26.65 | 26.09 | 26.60 | 238,980 | +0.32(+1.22%) |
Dec 01, 2015 | 26.69 | 26.84 | 25.93 | 26.28 | 426,182 | -0.41(-1.54%) |
Nov 30, 2015 | 26.12 | 26.83 | 25.89 | 26.69 | 426,465 | +0.75(+2.89%) |
Nov 27, 2015 | 25.78 | 26.21 | 25.71 | 25.94 | 43,414 | +0.13(+0.50%) |
Nov 25, 2015 | 26.04 | 25.81 | 25.81 | 25.81 | 77,700 | -0.27(-1.04%) |
Nov 24, 2015 | 25.34 | 26.32 | 25.30 | 26.08 | 200,853 | +0.53(+2.07%) |
Nov 23, 2015 | 25.50 | 25.65 | 25.38 | 25.55 | 233,414 | +0.08(+0.31%) |
Nov 20, 2015 | 25.42 | 25.62 | 25.29 | 25.47 | 391,171 | +0.22(+0.87%) |
Nov 19, 2015 | 25.40 | 25.40 | 24.65 | 25.25 | 577,563 | -0.43(-1.67%) |
Nov 18, 2015 | 25.40 | 25.69 | 25.20 | 25.68 | 358,492 | +0.41(+1.62%) |
Nov 17, 2015 | 25.25 | 25.56 | 24.99 | 25.27 | 274,980 | +0.08(+0.32%) |
Nov 16, 2015 | 25.01 | 25.30 | 24.56 | 25.19 | 357,741 | -0.01(-0.04%) |
Nov 13, 2015 | 24.84 | 25.42 | 24.56 | 25.20 | 398,106 | +0.13(+0.52%) |
Nov 12, 2015 | 25.74 | 25.79 | 25.00 | 25.07 | 210,966 | -0.97(-3.73%) |
Nov 11, 2015 | 26.47 | 26.47 | 26.02 | 26.04 | 205,491 | -0.27(-1.03%) |
Nov 10, 2015 | 26.40 | 26.78 | 26.14 | 26.31 | 215,404 | -0.27(-1.02%) |
Nov 09, 2015 | 26.00 | 26.87 | 25.71 | 26.58 | 265,585 | +0.48(+1.84%) |
Nov 06, 2015 | 25.79 | 26.42 | 25.65 | 26.10 | 220,867 | +0.11(+0.42%) |
Nov 05, 2015 | 26.34 | 26.38 | 25.44 | 25.99 | 286,288 | -0.22(-0.84%) |
Nov 04, 2015 | 26.01 | 26.44 | 25.85 | 26.21 | 238,035 | +0.33(+1.28%) |
Nov 03, 2015 | 25.82 | 26.19 | 25.37 | 25.88 | 363,868 | -0.07(-0.27%) |