Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 22.23 | 23.42 | 22.17 | 23.40 | 238,648 | +1.27(+5.74%) |
Jan 28, 2016 | 21.66 | 22.25 | 21.50 | 22.13 | 195,809 | +0.53(+2.45%) |
Jan 27, 2016 | 21.87 | 22.05 | 21.47 | 21.60 | 134,573 | -0.32(-1.46%) |
Jan 26, 2016 | 21.43 | 21.99 | 21.18 | 21.92 | 134,908 | +0.53(+2.48%) |
Jan 25, 2016 | 21.88 | 21.95 | 21.20 | 21.39 | 155,047 | -0.60(-2.73%) |
Jan 22, 2016 | 21.84 | 22.08 | 21.60 | 21.99 | 188,470 | +0.35(+1.62%) |
Jan 21, 2016 | 21.94 | 22.25 | 21.28 | 21.64 | 326,290 | -0.34(-1.55%) |
Jan 20, 2016 | 21.03 | 22.25 | 20.86 | 21.98 | 284,965 | +0.76(+3.58%) |
Jan 19, 2016 | 21.02 | 21.35 | 20.81 | 21.22 | 158,647 | +0.37(+1.77%) |
Jan 15, 2016 | 20.76 | 20.85 | 20.85 | 20.85 | 279,700 | -0.38(-1.79%) |
Jan 14, 2016 | 20.55 | 21.58 | 20.43 | 21.23 | 203,746 | +0.72(+3.51%) |
Jan 13, 2016 | 20.29 | 21.22 | 20.00 | 20.51 | 236,968 | +0.22(+1.08%) |
Jan 12, 2016 | 20.91 | 21.17 | 20.24 | 20.29 | 331,788 | -0.48(-2.31%) |
Jan 11, 2016 | 20.84 | 21.09 | 20.32 | 20.77 | 542,197 | -0.03(-0.14%) |
Jan 08, 2016 | 21.37 | 21.68 | 20.80 | 20.80 | 297,860 | -0.56(-2.62%) |
Jan 07, 2016 | 21.53 | 21.79 | 20.92 | 21.36 | 405,544 | -0.40(-1.84%) |
Jan 06, 2016 | 21.82 | 22.27 | 21.70 | 21.76 | 164,009 | -0.36(-1.63%) |
Jan 05, 2016 | 22.39 | 22.63 | 21.99 | 22.12 | 243,806 | -0.29(-1.29%) |
Jan 04, 2016 | 22.74 | 23.13 | 22.00 | 22.41 | 201,856 | -0.73(-3.15%) |
Dec 31, 2015 | 23.40 | 23.14 | 23.14 | 23.14 | 186,400 | -0.28(-1.20%) |
Dec 30, 2015 | 23.56 | 23.88 | 23.39 | 23.42 | 106,608 | -0.25(-1.06%) |
Dec 29, 2015 | 23.80 | 23.89 | 23.53 | 23.67 | 245,051 | -0.23(-0.96%) |
Dec 28, 2015 | 24.54 | 24.54 | 23.75 | 23.90 | 200,309 | -0.79(-3.20%) |
Dec 24, 2015 | 24.35 | 24.69 | 24.69 | 24.69 | 149,700 | +0.30(+1.23%) |
Dec 23, 2015 | 24.53 | 24.86 | 24.19 | 24.39 | 164,279 | -0.08(-0.33%) |
Dec 22, 2015 | 24.73 | 24.73 | 24.37 | 24.47 | 152,716 | -0.12(-0.49%) |
Dec 21, 2015 | 24.51 | 24.99 | 24.09 | 24.59 | 555,323 | +0.29(+1.19%) |
Dec 18, 2015 | 24.73 | 24.97 | 23.93 | 24.30 | 3,932,424 | -0.79(-3.15%) |
Dec 17, 2015 | 23.63 | 25.22 | 23.50 | 25.09 | 661,518 | +1.46(+6.18%) |
Dec 16, 2015 | 23.50 | 24.12 | 23.24 | 23.63 | 552,862 | +0.44(+1.90%) |
Dec 15, 2015 | 23.40 | 23.81 | 22.90 | 23.19 | 511,021 | +0.32(+1.40%) |
Dec 14, 2015 | 22.56 | 22.94 | 22.51 | 22.87 | 227,052 | +0.21(+0.93%) |
Dec 11, 2015 | 22.46 | 23.09 | 22.46 | 22.66 | 466,482 | -0.06(-0.26%) |
Dec 10, 2015 | 22.92 | 23.36 | 22.39 | 22.72 | 352,264 | -0.24(-1.05%) |
Dec 09, 2015 | 23.05 | 23.05 | 22.60 | 22.96 | 127,746 | -0.04(-0.17%) |
Dec 08, 2015 | 22.98 | 23.08 | 22.46 | 23.00 | 162,009 | +0.00(+0.00%) |
Dec 07, 2015 | 22.05 | 23.10 | 22.05 | 23.00 | 188,712 | +1.02(+4.64%) |
Dec 04, 2015 | 21.76 | 22.29 | 21.76 | 21.98 | 109,318 | +0.07(+0.32%) |
Dec 03, 2015 | 22.95 | 22.98 | 21.37 | 21.91 | 351,381 | -1.04(-4.53%) |
Dec 02, 2015 | 22.93 | 23.18 | 22.76 | 22.95 | 147,176 | -0.09(-0.39%) |
Dec 01, 2015 | 23.29 | 23.59 | 22.66 | 23.04 | 127,132 | -0.09(-0.39%) |
Nov 30, 2015 | 23.02 | 23.23 | 23.02 | 23.13 | 117,723 | -0.04(-0.17%) |
Nov 27, 2015 | 22.95 | 23.20 | 22.95 | 23.17 | 59,621 | +0.21(+0.91%) |
Nov 25, 2015 | 23.06 | 22.96 | 22.96 | 22.96 | 220,100 | -0.15(-0.65%) |
Nov 24, 2015 | 23.16 | 23.23 | 22.60 | 23.11 | 164,701 | +0.08(+0.35%) |
Nov 23, 2015 | 22.60 | 23.20 | 22.57 | 23.03 | 142,527 | +0.37(+1.63%) |
Nov 20, 2015 | 22.56 | 22.88 | 22.01 | 22.66 | 90,177 | +0.01(+0.04%) |
Nov 19, 2015 | 22.87 | 23.26 | 22.62 | 22.65 | 89,677 | -0.35(-1.52%) |
Nov 18, 2015 | 22.70 | 23.00 | 22.59 | 23.00 | 81,125 | +0.24(+1.05%) |
Nov 17, 2015 | 22.30 | 23.10 | 22.30 | 22.76 | 116,744 | +0.40(+1.79%) |
Nov 16, 2015 | 22.23 | 22.50 | 22.02 | 22.36 | 142,177 | -0.03(-0.13%) |
Nov 13, 2015 | 22.49 | 22.49 | 22.08 | 22.39 | 32,132 | -0.05(-0.22%) |
Nov 12, 2015 | 22.64 | 22.73 | 22.27 | 22.44 | 127,842 | -0.36(-1.58%) |
Nov 11, 2015 | 22.79 | 23.25 | 22.30 | 22.80 | 146,204 | +0.06(+0.26%) |
Nov 10, 2015 | 21.70 | 23.53 | 21.33 | 22.74 | 229,994 | +1.05(+4.84%) |
Nov 09, 2015 | 21.78 | 21.94 | 20.90 | 21.69 | 165,118 | -0.16(-0.73%) |
Nov 06, 2015 | 21.45 | 22.28 | 20.65 | 21.85 | 170,929 | +0.33(+1.53%) |
Nov 05, 2015 | 21.85 | 22.61 | 21.25 | 21.52 | 443,527 | -0.38(-1.74%) |
Nov 04, 2015 | 23.16 | 23.42 | 21.77 | 21.90 | 455,104 | -1.08(-4.70%) |
Nov 03, 2015 | 22.63 | 23.18 | 22.52 | 22.98 | 484,244 | +0.23(+1.01%) |