Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 25.46 | 26.48 | 25.39 | 26.44 | 401,214 | +1.14(+4.50%) |
Jan 28, 2016 | 25.01 | 25.44 | 24.99 | 25.30 | 232,236 | +0.41(+1.64%) |
Jan 27, 2016 | 25.08 | 25.21 | 24.71 | 24.89 | 192,241 | -0.19(-0.77%) |
Jan 26, 2016 | 24.73 | 25.20 | 24.56 | 25.09 | 333,194 | +0.39(+1.59%) |
Jan 25, 2016 | 24.67 | 24.94 | 24.34 | 24.69 | 216,428 | +0.01(+0.03%) |
Jan 22, 2016 | 23.80 | 24.71 | 23.80 | 24.68 | 307,674 | +1.02(+4.33%) |
Jan 21, 2016 | 23.84 | 24.13 | 23.37 | 23.66 | 328,075 | -0.09(-0.39%) |
Jan 20, 2016 | 23.66 | 24.03 | 23.06 | 23.75 | 393,810 | +0.05(+0.21%) |
Jan 19, 2016 | 23.35 | 23.76 | 23.35 | 23.70 | 212,405 | +0.41(+1.75%) |
Jan 15, 2016 | 23.20 | 23.30 | 23.30 | 23.30 | 208,206 | -0.19(-0.82%) |
Jan 14, 2016 | 23.32 | 23.65 | 23.04 | 23.49 | 190,819 | +0.22(+0.95%) |
Jan 13, 2016 | 23.59 | 23.84 | 23.04 | 23.27 | 134,342 | -0.32(-1.37%) |
Jan 12, 2016 | 23.87 | 23.87 | 23.31 | 23.59 | 160,542 | -0.14(-0.60%) |
Jan 11, 2016 | 23.56 | 23.93 | 23.56 | 23.73 | 133,453 | +0.18(+0.76%) |
Jan 08, 2016 | 24.28 | 24.39 | 23.52 | 23.55 | 205,683 | -0.60(-2.49%) |
Jan 07, 2016 | 24.43 | 24.63 | 24.14 | 24.15 | 133,725 | -0.45(-1.83%) |
Jan 06, 2016 | 24.29 | 24.66 | 24.24 | 24.61 | 150,080 | +0.14(+0.56%) |
Jan 05, 2016 | 23.88 | 24.58 | 23.85 | 24.47 | 133,154 | +0.60(+2.52%) |
Jan 04, 2016 | 24.22 | 24.43 | 23.68 | 23.87 | 190,777 | -0.47(-1.94%) |
Dec 31, 2015 | 24.66 | 24.34 | 24.34 | 24.34 | 146,344 | -0.21(-0.85%) |
Dec 30, 2015 | 24.63 | 24.78 | 24.51 | 24.55 | 94,925 | -0.14(-0.55%) |
Dec 29, 2015 | 24.46 | 24.70 | 24.46 | 24.68 | 197,784 | +0.32(+1.32%) |
Dec 28, 2015 | 24.12 | 24.43 | 23.99 | 24.36 | 192,662 | +0.24(+1.01%) |
Dec 24, 2015 | 24.16 | 24.12 | 24.12 | 24.12 | 58,789 | +0.03(+0.12%) |
Dec 23, 2015 | 23.91 | 24.11 | 23.83 | 24.09 | 131,089 | +0.18(+0.75%) |
Dec 22, 2015 | 23.90 | 24.23 | 23.89 | 23.91 | 142,932 | +0.01(+0.06%) |
Dec 21, 2015 | 23.71 | 24.16 | 23.70 | 23.90 | 199,059 | +0.38(+1.61%) |
Dec 18, 2015 | 24.30 | 24.41 | 23.49 | 23.52 | 1,098,080 | -0.55(-2.28%) |
Dec 17, 2015 | 24.23 | 24.29 | 23.92 | 24.07 | 189,752 | +0.08(+0.32%) |
Dec 16, 2015 | 23.61 | 24.06 | 23.31 | 23.99 | 175,498 | +0.59(+2.54%) |
Dec 15, 2015 | 23.20 | 23.40 | 23.13 | 23.39 | 273,932 | +0.36(+1.56%) |
Dec 14, 2015 | 23.20 | 23.38 | 22.92 | 23.03 | 223,022 | -0.23(-0.97%) |
Dec 11, 2015 | 22.96 | 23.37 | 22.89 | 23.26 | 200,374 | +0.11(+0.46%) |
Dec 10, 2015 | 23.35 | 23.51 | 23.11 | 23.15 | 154,749 | -0.11(-0.46%) |
Dec 09, 2015 | 22.99 | 23.39 | 22.97 | 23.26 | 259,321 | +0.20(+0.89%) |
Dec 08, 2015 | 22.63 | 23.36 | 22.60 | 23.05 | 1,807,159 | -0.59(-2.51%) |
Dec 07, 2015 | 23.58 | 23.66 | 23.32 | 23.65 | 114,192 | +0.08(+0.33%) |
Dec 04, 2015 | 23.36 | 23.73 | 23.36 | 23.57 | 89,252 | +0.28(+1.21%) |
Dec 03, 2015 | 23.66 | 23.68 | 23.25 | 23.29 | 130,024 | -0.35(-1.46%) |
Dec 02, 2015 | 23.79 | 23.96 | 23.59 | 23.63 | 134,376 | -0.26(-1.09%) |
Dec 01, 2015 | 23.74 | 23.95 | 23.62 | 23.90 | 83,346 | +0.20(+0.86%) |
Nov 30, 2015 | 23.88 | 24.00 | 23.56 | 23.69 | 122,427 | -0.10(-0.42%) |
Nov 27, 2015 | 23.59 | 23.86 | 23.59 | 23.79 | 47,213 | +0.23(+0.99%) |
Nov 25, 2015 | 23.49 | 23.56 | 23.56 | 23.56 | 41,906 | +0.04(+0.18%) |
Nov 24, 2015 | 23.27 | 23.55 | 23.03 | 23.51 | 94,728 | +0.13(+0.54%) |
Nov 23, 2015 | 23.44 | 23.54 | 23.26 | 23.39 | 78,068 | -0.04(-0.15%) |
Nov 20, 2015 | 23.30 | 23.51 | 23.25 | 23.42 | 91,755 | +0.23(+1.01%) |
Nov 19, 2015 | 23.23 | 23.34 | 22.99 | 23.19 | 73,420 | +0.01(+0.06%) |
Nov 18, 2015 | 23.19 | 23.24 | 22.93 | 23.18 | 115,036 | +0.05(+0.21%) |
Nov 17, 2015 | 23.05 | 23.31 | 22.96 | 23.13 | 67,022 | +0.00(+0.00%) |
Nov 16, 2015 | 22.74 | 23.15 | 22.70 | 23.13 | 87,243 | +0.31(+1.36%) |
Nov 13, 2015 | 22.77 | 23.02 | 22.72 | 22.81 | 119,171 | -0.09(-0.40%) |
Nov 12, 2015 | 22.99 | 23.21 | 22.79 | 22.91 | 96,168 | -0.14(-0.61%) |
Nov 11, 2015 | 23.18 | 23.31 | 22.96 | 23.05 | 127,881 | -0.05(-0.21%) |
Nov 10, 2015 | 22.73 | 23.22 | 22.73 | 23.10 | 180,937 | +0.39(+1.71%) |
Nov 09, 2015 | 23.00 | 23.00 | 22.47 | 22.71 | 152,627 | -0.39(-1.68%) |
Nov 06, 2015 | 23.24 | 23.24 | 22.73 | 23.10 | 171,406 | -0.35(-1.51%) |
Nov 05, 2015 | 23.33 | 23.47 | 23.13 | 23.45 | 102,174 | +0.16(+0.70%) |
Nov 04, 2015 | 23.29 | 23.29 | 23.02 | 23.29 | 139,435 | -0.01(-0.06%) |
Nov 03, 2015 | 23.25 | 23.31 | 22.96 | 23.30 | 102,119 | -0.01(-0.06%) |