Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 21.25 | 21.89 | 20.93 | 21.82 | 665,677 | +0.81(+3.86%) |
Jan 28, 2016 | 21.94 | 22.76 | 20.86 | 21.01 | 754,551 | -0.75(-3.45%) |
Jan 27, 2016 | 22.58 | 22.66 | 21.56 | 21.76 | 470,529 | -1.02(-4.48%) |
Jan 26, 2016 | 22.46 | 23.04 | 22.10 | 22.78 | 457,152 | +0.46(+2.06%) |
Jan 25, 2016 | 23.16 | 23.31 | 22.07 | 22.32 | 423,386 | -1.04(-4.45%) |
Jan 22, 2016 | 22.22 | 23.50 | 22.19 | 23.36 | 1,141,704 | +1.74(+8.05%) |
Jan 21, 2016 | 21.58 | 22.25 | 21.18 | 21.62 | 557,606 | +0.09(+0.42%) |
Jan 20, 2016 | 21.29 | 21.98 | 20.50 | 21.53 | 1,035,704 | -0.25(-1.15%) |
Jan 19, 2016 | 21.20 | 21.87 | 21.01 | 21.78 | 778,026 | +0.86(+4.11%) |
Jan 15, 2016 | 20.66 | 20.92 | 20.92 | 20.92 | 472,800 | -0.39(-1.83%) |
Jan 14, 2016 | 21.04 | 22.12 | 20.50 | 21.31 | 654,607 | +0.31(+1.48%) |
Jan 13, 2016 | 22.31 | 22.43 | 20.58 | 21.00 | 794,737 | -1.31(-5.87%) |
Jan 12, 2016 | 21.19 | 22.40 | 21.12 | 22.31 | 777,773 | +1.35(+6.44%) |
Jan 11, 2016 | 21.26 | 21.37 | 20.67 | 20.96 | 296,865 | -0.13(-0.62%) |
Jan 08, 2016 | 21.20 | 21.44 | 20.79 | 21.09 | 675,787 | +0.04(+0.19%) |
Jan 07, 2016 | 21.35 | 21.62 | 21.00 | 21.05 | 477,586 | -0.73(-3.35%) |
Jan 06, 2016 | 21.85 | 22.21 | 21.46 | 21.78 | 1,014,467 | -0.43(-1.94%) |
Jan 05, 2016 | 22.78 | 22.80 | 21.94 | 22.21 | 618,918 | -0.55(-2.42%) |
Jan 04, 2016 | 23.11 | 23.11 | 22.46 | 22.76 | 629,194 | -0.82(-3.48%) |
Dec 31, 2015 | 23.93 | 23.58 | 23.58 | 23.58 | 551,400 | -0.41(-1.71%) |
Dec 30, 2015 | 24.26 | 24.35 | 23.95 | 23.99 | 328,344 | -0.34(-1.40%) |
Dec 29, 2015 | 24.19 | 24.42 | 23.84 | 24.33 | 485,497 | +0.34(+1.42%) |
Dec 28, 2015 | 24.21 | 24.35 | 23.71 | 23.99 | 566,437 | -0.31(-1.28%) |
Dec 24, 2015 | 24.25 | 24.30 | 24.30 | 24.30 | 257,900 | +0.16(+0.66%) |
Dec 23, 2015 | 24.25 | 24.25 | 23.89 | 24.14 | 285,007 | -0.01(-0.04%) |
Dec 22, 2015 | 24.25 | 24.32 | 23.91 | 24.15 | 299,737 | -0.09(-0.37%) |
Dec 21, 2015 | 23.54 | 24.25 | 23.29 | 24.24 | 451,367 | +0.81(+3.46%) |
Dec 18, 2015 | 23.53 | 24.00 | 23.32 | 23.43 | 1,079,259 | -0.24(-1.01%) |
Dec 17, 2015 | 25.00 | 25.02 | 23.41 | 23.67 | 1,810,197 | -1.80(-7.07%) |
Dec 16, 2015 | 25.00 | 25.67 | 24.55 | 25.47 | 568,884 | +0.92(+3.75%) |
Dec 15, 2015 | 24.50 | 24.79 | 24.34 | 24.55 | 321,417 | +0.22(+0.90%) |
Dec 14, 2015 | 24.46 | 24.85 | 24.01 | 24.33 | 537,494 | -0.17(-0.69%) |
Dec 11, 2015 | 24.39 | 24.99 | 24.21 | 24.50 | 781,710 | -0.35(-1.41%) |
Dec 10, 2015 | 24.94 | 25.16 | 24.51 | 24.85 | 1,128,164 | -0.12(-0.48%) |
Dec 09, 2015 | 24.28 | 25.33 | 24.10 | 24.97 | 1,656,908 | +0.68(+2.80%) |
Dec 08, 2015 | 23.32 | 24.37 | 23.21 | 24.29 | 634,881 | +0.78(+3.32%) |
Dec 07, 2015 | 23.72 | 23.80 | 23.07 | 23.51 | 432,684 | -0.29(-1.22%) |
Dec 04, 2015 | 23.04 | 23.86 | 22.77 | 23.80 | 428,917 | +0.81(+3.52%) |
Dec 03, 2015 | 23.31 | 23.59 | 22.84 | 22.99 | 452,286 | -0.21(-0.91%) |
Dec 02, 2015 | 22.87 | 23.74 | 22.84 | 23.20 | 555,285 | +0.56(+2.47%) |
Dec 01, 2015 | 22.87 | 23.04 | 22.28 | 22.64 | 1,037,786 | -0.27(-1.18%) |
Nov 30, 2015 | 23.32 | 23.99 | 22.72 | 22.91 | 878,709 | -0.12(-0.52%) |
Nov 27, 2015 | 22.89 | 23.35 | 22.71 | 23.03 | 191,956 | +0.12(+0.52%) |
Nov 25, 2015 | 22.83 | 22.91 | 22.91 | 22.91 | 248,600 | +0.05(+0.22%) |
Nov 24, 2015 | 22.46 | 22.88 | 22.37 | 22.86 | 359,061 | +0.27(+1.20%) |
Nov 23, 2015 | 22.17 | 22.92 | 21.95 | 22.59 | 371,763 | +0.09(+0.40%) |
Nov 20, 2015 | 22.64 | 22.97 | 22.43 | 22.50 | 294,208 | -0.01(-0.04%) |
Nov 19, 2015 | 22.68 | 23.23 | 22.41 | 22.51 | 594,164 | -0.14(-0.62%) |
Nov 18, 2015 | 22.40 | 22.71 | 22.33 | 22.65 | 554,537 | +0.23(+1.03%) |
Nov 17, 2015 | 21.43 | 22.53 | 21.05 | 22.42 | 1,423,079 | +1.06(+4.96%) |
Nov 16, 2015 | 20.90 | 21.43 | 20.85 | 21.36 | 492,532 | +0.51(+2.45%) |
Nov 13, 2015 | 21.07 | 21.28 | 20.43 | 20.85 | 487,692 | -0.38(-1.79%) |
Nov 12, 2015 | 20.80 | 21.53 | 20.68 | 21.23 | 1,095,967 | +0.29(+1.38%) |
Nov 11, 2015 | 20.81 | 21.10 | 20.59 | 20.94 | 480,071 | +0.19(+0.92%) |
Nov 10, 2015 | 20.85 | 20.89 | 20.37 | 20.75 | 701,255 | -0.21(-1.00%) |
Nov 09, 2015 | 20.44 | 21.01 | 20.34 | 20.96 | 783,553 | +0.50(+2.44%) |
Nov 06, 2015 | 21.22 | 21.29 | 20.36 | 20.46 | 1,423,122 | -0.77(-3.63%) |
Nov 05, 2015 | 22.15 | 22.15 | 21.06 | 21.23 | 1,163,061 | -0.94(-4.24%) |
Nov 04, 2015 | 21.48 | 22.33 | 21.43 | 22.17 | 1,737,637 | +0.79(+3.70%) |
Nov 03, 2015 | 21.17 | 21.95 | 20.11 | 21.38 | 4,210,424 | +2.03(+10.49%) |