Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 20.74 | 21.76 | 20.70 | 21.66 | 154,332 | +0.95(+4.59%) |
Jan 28, 2016 | 21.33 | 21.49 | 20.61 | 20.71 | 193,723 | -0.50(-2.36%) |
Jan 27, 2016 | 21.58 | 21.70 | 21.16 | 21.21 | 85,845 | -0.39(-1.81%) |
Jan 26, 2016 | 21.35 | 21.90 | 20.89 | 21.60 | 205,196 | +0.29(+1.36%) |
Jan 25, 2016 | 21.90 | 22.16 | 21.22 | 21.31 | 104,733 | -0.67(-3.05%) |
Jan 22, 2016 | 21.81 | 22.30 | 21.48 | 21.98 | 215,340 | +0.59(+2.76%) |
Jan 21, 2016 | 22.21 | 22.35 | 21.31 | 21.39 | 239,207 | -0.90(-4.04%) |
Jan 20, 2016 | 22.10 | 22.64 | 21.31 | 22.29 | 367,766 | -0.07(-0.31%) |
Jan 19, 2016 | 23.07 | 23.33 | 22.11 | 22.36 | 281,156 | -0.51(-2.23%) |
Jan 15, 2016 | 22.03 | 22.87 | 22.87 | 22.87 | 163,600 | +0.21(+0.93%) |
Jan 14, 2016 | 22.10 | 23.06 | 21.82 | 22.66 | 227,362 | +0.62(+2.81%) |
Jan 13, 2016 | 23.42 | 23.59 | 21.82 | 22.04 | 227,054 | -1.38(-5.89%) |
Jan 12, 2016 | 24.18 | 24.33 | 23.30 | 23.42 | 106,469 | -0.65(-2.70%) |
Jan 11, 2016 | 24.15 | 24.17 | 23.71 | 24.07 | 113,878 | +0.07(+0.29%) |
Jan 08, 2016 | 24.24 | 24.31 | 23.66 | 24.00 | 94,299 | -0.12(-0.50%) |
Jan 07, 2016 | 24.27 | 24.66 | 23.72 | 24.12 | 145,892 | -0.65(-2.62%) |
Jan 06, 2016 | 24.87 | 25.38 | 24.73 | 24.77 | 138,146 | -0.41(-1.63%) |
Jan 05, 2016 | 25.74 | 25.81 | 25.09 | 25.18 | 138,828 | -0.50(-1.95%) |
Jan 04, 2016 | 25.95 | 25.95 | 24.92 | 25.68 | 183,808 | -0.69(-2.62%) |
Dec 31, 2015 | 26.50 | 26.37 | 26.37 | 26.37 | 181,000 | -0.31(-1.16%) |
Dec 30, 2015 | 26.98 | 27.00 | 26.42 | 26.68 | 64,180 | -0.28(-1.04%) |
Dec 29, 2015 | 27.20 | 27.36 | 26.80 | 26.96 | 94,558 | -0.14(-0.52%) |
Dec 28, 2015 | 27.36 | 27.57 | 26.85 | 27.10 | 258,614 | -0.41(-1.49%) |
Dec 24, 2015 | 27.59 | 27.51 | 27.51 | 27.51 | 64,300 | -0.30(-1.08%) |
Dec 23, 2015 | 27.08 | 27.85 | 26.88 | 27.81 | 121,564 | +0.84(+3.11%) |
Dec 22, 2015 | 26.75 | 27.00 | 26.60 | 26.97 | 48,991 | +0.22(+0.82%) |
Dec 21, 2015 | 27.00 | 27.00 | 26.24 | 26.75 | 93,684 | -0.11(-0.41%) |
Dec 18, 2015 | 27.51 | 27.90 | 26.66 | 26.86 | 191,994 | -0.76(-2.75%) |
Dec 17, 2015 | 27.60 | 28.10 | 27.12 | 27.62 | 161,166 | -0.01(-0.04%) |
Dec 16, 2015 | 27.55 | 27.93 | 27.34 | 27.63 | 121,895 | +0.06(+0.22%) |
Dec 15, 2015 | 27.89 | 27.89 | 27.32 | 27.57 | 158,211 | +0.19(+0.69%) |
Dec 14, 2015 | 27.34 | 27.81 | 27.18 | 27.38 | 183,644 | +0.00(+0.00%) |
Dec 11, 2015 | 27.65 | 27.96 | 27.20 | 27.38 | 147,579 | -0.61(-2.18%) |
Dec 10, 2015 | 27.14 | 28.44 | 27.00 | 27.99 | 145,030 | +0.92(+3.40%) |
Dec 09, 2015 | 26.68 | 27.29 | 26.16 | 27.07 | 282,235 | +0.78(+2.97%) |
Dec 08, 2015 | 25.67 | 26.34 | 25.36 | 26.29 | 85,433 | +0.38(+1.47%) |
Dec 07, 2015 | 26.95 | 26.99 | 25.81 | 25.91 | 75,454 | -1.12(-4.14%) |
Dec 04, 2015 | 27.30 | 27.41 | 26.86 | 27.03 | 67,351 | -0.28(-1.03%) |
Dec 03, 2015 | 27.83 | 28.20 | 27.13 | 27.31 | 137,053 | -0.41(-1.48%) |
Dec 02, 2015 | 27.41 | 28.32 | 27.31 | 27.72 | 73,642 | +0.24(+0.87%) |
Dec 01, 2015 | 27.55 | 27.62 | 26.86 | 27.48 | 626,565 | +0.00(+0.00%) |
Nov 30, 2015 | 28.53 | 28.53 | 27.33 | 27.48 | 165,858 | -0.76(-2.69%) |
Nov 27, 2015 | 28.24 | 28.49 | 28.01 | 28.24 | 60,530 | -0.03(-0.11%) |
Nov 25, 2015 | 28.01 | 28.27 | 28.27 | 28.27 | 102,200 | +0.25(+0.89%) |
Nov 24, 2015 | 28.06 | 28.25 | 27.84 | 28.02 | 116,204 | -0.20(-0.71%) |
Nov 23, 2015 | 28.07 | 28.47 | 27.59 | 28.22 | 296,193 | +0.08(+0.28%) |
Nov 20, 2015 | 27.62 | 28.18 | 27.50 | 28.14 | 132,786 | +0.67(+2.44%) |
Nov 19, 2015 | 27.52 | 27.64 | 27.23 | 27.47 | 86,070 | -0.06(-0.22%) |
Nov 18, 2015 | 26.64 | 27.60 | 26.56 | 27.53 | 173,881 | +0.81(+3.03%) |
Nov 17, 2015 | 27.05 | 27.05 | 26.27 | 26.72 | 134,686 | -0.26(-0.96%) |
Nov 16, 2015 | 26.31 | 27.34 | 26.31 | 26.98 | 208,763 | +0.57(+2.16%) |
Nov 13, 2015 | 26.23 | 26.56 | 26.21 | 26.41 | 73,389 | -0.08(-0.30%) |
Nov 12, 2015 | 26.36 | 26.66 | 26.13 | 26.49 | 149,570 | -0.02(-0.08%) |
Nov 11, 2015 | 26.50 | 27.07 | 26.37 | 26.51 | 64,566 | +0.10(+0.38%) |
Nov 10, 2015 | 26.88 | 27.27 | 25.93 | 26.41 | 167,871 | -0.61(-2.26%) |
Nov 09, 2015 | 27.63 | 27.63 | 26.48 | 27.02 | 183,139 | -0.71(-2.56%) |
Nov 06, 2015 | 25.35 | 28.10 | 25.35 | 27.73 | 786,311 | +3.37(+13.83%) |
Nov 05, 2015 | 25.09 | 25.30 | 24.14 | 24.36 | 163,571 | -0.71(-2.83%) |
Nov 04, 2015 | 24.97 | 25.36 | 24.60 | 25.07 | 127,814 | +0.12(+0.48%) |
Nov 03, 2015 | 24.95 | 25.07 | 24.66 | 24.95 | 151,076 | -0.04(-0.16%) |