Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 20.62 | 21.32 | 20.23 | 21.21 | 82,560 | +0.69(+3.36%) |
Jan 28, 2016 | 20.74 | 21.21 | 20.05 | 20.52 | 71,442 | +0.00(+0.00%) |
Jan 27, 2016 | 21.13 | 21.22 | 20.08 | 20.52 | 60,522 | -0.61(-2.89%) |
Jan 26, 2016 | 20.42 | 21.48 | 19.51 | 21.13 | 80,191 | +0.70(+3.43%) |
Jan 25, 2016 | 19.88 | 20.98 | 19.88 | 20.43 | 64,944 | +0.40(+2.00%) |
Jan 22, 2016 | 19.87 | 20.08 | 19.59 | 20.03 | 56,151 | +0.32(+1.62%) |
Jan 21, 2016 | 19.67 | 20.47 | 19.36 | 19.71 | 52,372 | +0.15(+0.77%) |
Jan 20, 2016 | 18.78 | 19.75 | 18.16 | 19.56 | 74,784 | +0.49(+2.57%) |
Jan 19, 2016 | 20.83 | 20.83 | 18.83 | 19.07 | 164,805 | -1.47(-7.16%) |
Jan 15, 2016 | 20.90 | 20.54 | 20.54 | 20.54 | 117,600 | -0.82(-3.84%) |
Jan 14, 2016 | 21.47 | 21.80 | 20.44 | 21.36 | 166,988 | -0.08(-0.37%) |
Jan 13, 2016 | 22.44 | 23.22 | 21.09 | 21.44 | 146,073 | -1.03(-4.58%) |
Jan 12, 2016 | 22.51 | 23.11 | 21.94 | 22.47 | 183,940 | +0.09(+0.40%) |
Jan 11, 2016 | 22.27 | 22.57 | 21.80 | 22.38 | 151,888 | +0.11(+0.49%) |
Jan 08, 2016 | 22.53 | 23.59 | 21.77 | 22.27 | 129,755 | -0.27(-1.20%) |
Jan 07, 2016 | 23.84 | 24.33 | 22.11 | 22.54 | 104,139 | -1.62(-6.71%) |
Jan 06, 2016 | 23.14 | 24.31 | 22.83 | 24.16 | 118,910 | +0.68(+2.90%) |
Jan 05, 2016 | 22.96 | 23.54 | 22.76 | 23.48 | 92,707 | +0.59(+2.58%) |
Jan 04, 2016 | 23.02 | 23.17 | 22.39 | 22.89 | 95,025 | -0.39(-1.68%) |
Dec 31, 2015 | 24.12 | 23.28 | 23.28 | 23.28 | 128,300 | -0.81(-3.36%) |
Dec 30, 2015 | 24.67 | 24.91 | 23.86 | 24.09 | 52,955 | -0.50(-2.03%) |
Dec 29, 2015 | 23.79 | 24.76 | 23.54 | 24.59 | 59,286 | +1.08(+4.59%) |
Dec 28, 2015 | 23.61 | 23.65 | 22.79 | 23.51 | 63,547 | -0.16(-0.68%) |
Dec 24, 2015 | 23.50 | 23.67 | 23.67 | 23.67 | 18,100 | +0.11(+0.47%) |
Dec 23, 2015 | 23.84 | 23.98 | 23.44 | 23.56 | 51,778 | -0.15(-0.63%) |
Dec 22, 2015 | 24.49 | 24.49 | 23.19 | 23.71 | 62,455 | -0.78(-3.18%) |
Dec 21, 2015 | 23.99 | 24.78 | 23.27 | 24.49 | 74,061 | +0.49(+2.04%) |
Dec 18, 2015 | 24.48 | 24.50 | 23.18 | 24.00 | 96,901 | -0.54(-2.20%) |
Dec 17, 2015 | 24.72 | 25.03 | 24.04 | 24.54 | 47,332 | -0.27(-1.09%) |
Dec 16, 2015 | 25.01 | 25.76 | 23.01 | 24.81 | 58,996 | -0.19(-0.76%) |
Dec 15, 2015 | 25.20 | 25.44 | 24.41 | 25.00 | 99,988 | +0.11(+0.44%) |
Dec 14, 2015 | 24.65 | 24.94 | 24.19 | 24.89 | 115,497 | +0.32(+1.30%) |
Dec 11, 2015 | 23.30 | 24.92 | 23.15 | 24.57 | 75,087 | +0.94(+3.98%) |
Dec 10, 2015 | 24.00 | 24.10 | 23.25 | 23.63 | 58,224 | -0.32(-1.34%) |
Dec 09, 2015 | 23.20 | 24.12 | 23.07 | 23.95 | 82,898 | +0.81(+3.50%) |
Dec 08, 2015 | 22.20 | 23.50 | 21.97 | 23.14 | 43,169 | +0.92(+4.14%) |
Dec 07, 2015 | 22.67 | 23.21 | 22.00 | 22.22 | 57,307 | -0.57(-2.50%) |
Dec 04, 2015 | 22.62 | 22.94 | 22.50 | 22.79 | 44,316 | +0.11(+0.49%) |
Dec 03, 2015 | 22.84 | 23.48 | 22.49 | 22.68 | 49,086 | -0.16(-0.70%) |
Dec 02, 2015 | 22.95 | 23.22 | 22.78 | 22.84 | 55,127 | -0.08(-0.35%) |
Dec 01, 2015 | 22.83 | 23.03 | 22.73 | 22.92 | 50,346 | +0.13(+0.57%) |
Nov 30, 2015 | 22.67 | 22.92 | 22.42 | 22.79 | 104,518 | +0.07(+0.31%) |
Nov 27, 2015 | 22.22 | 22.74 | 22.05 | 22.72 | 31,425 | +0.49(+2.20%) |
Nov 25, 2015 | 21.87 | 22.23 | 22.23 | 22.23 | 36,100 | +0.40(+1.83%) |
Nov 24, 2015 | 21.60 | 21.93 | 21.48 | 21.83 | 43,146 | +0.09(+0.41%) |
Nov 23, 2015 | 20.93 | 21.88 | 20.45 | 21.74 | 67,668 | +0.57(+2.69%) |
Nov 20, 2015 | 21.03 | 21.41 | 20.72 | 21.17 | 68,119 | +0.17(+0.81%) |
Nov 19, 2015 | 21.02 | 21.64 | 20.77 | 21.00 | 98,129 | -0.04(-0.19%) |
Nov 18, 2015 | 20.79 | 21.16 | 20.44 | 21.04 | 59,313 | +0.26(+1.25%) |
Nov 17, 2015 | 20.81 | 22.45 | 20.13 | 20.78 | 92,722 | +0.10(+0.48%) |
Nov 16, 2015 | 19.89 | 20.76 | 19.79 | 20.68 | 141,844 | +0.80(+4.02%) |
Nov 13, 2015 | 18.75 | 20.08 | 18.75 | 19.88 | 74,724 | +0.95(+5.02%) |
Nov 12, 2015 | 19.24 | 19.29 | 18.78 | 18.93 | 57,771 | -0.43(-2.22%) |
Nov 11, 2015 | 19.83 | 19.83 | 18.91 | 19.36 | 84,423 | -0.47(-2.37%) |
Nov 10, 2015 | 20.00 | 21.72 | 19.33 | 19.83 | 71,512 | -0.15(-0.75%) |
Nov 09, 2015 | 21.28 | 21.41 | 19.87 | 19.98 | 113,748 | -1.30(-6.11%) |
Nov 06, 2015 | 22.01 | 22.06 | 20.62 | 21.28 | 152,890 | -0.80(-3.62%) |
Nov 05, 2015 | 22.05 | 22.75 | 21.90 | 22.08 | 148,497 | -0.02(-0.09%) |
Nov 04, 2015 | 21.71 | 22.43 | 21.51 | 22.10 | 171,893 | +0.30(+1.38%) |
Nov 03, 2015 | 24.70 | 24.86 | 21.78 | 21.80 | 419,982 | -3.12(-12.52%) |