Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 21.88 | 22.08 | 21.61 | 21.97 | 107,961 | +0.48(+2.24%) |
Jan 28, 2016 | 21.75 | 21.82 | 21.26 | 21.48 | 178,319 | -0.21(-0.99%) |
Jan 27, 2016 | 21.82 | 22.11 | 21.60 | 21.70 | 291,413 | +0.05(+0.23%) |
Jan 26, 2016 | 20.98 | 21.72 | 20.96 | 21.65 | 362,572 | +1.02(+4.94%) |
Jan 25, 2016 | 21.20 | 21.21 | 20.50 | 20.63 | 363,154 | -0.60(-2.83%) |
Jan 22, 2016 | 20.75 | 21.25 | 20.50 | 21.23 | 264,425 | +1.32(+6.63%) |
Jan 21, 2016 | 19.42 | 19.95 | 19.39 | 19.91 | 680,021 | +0.43(+2.21%) |
Jan 20, 2016 | 20.00 | 20.01 | 18.85 | 19.48 | 878,883 | -1.61(-7.66%) |
Jan 19, 2016 | 21.22 | 21.80 | 21.09 | 21.09 | 781,593 | -2.01(-8.68%) |
Jan 15, 2016 | 23.10 | 23.10 | 23.10 | 0 | -0.65(-2.74%) | |
Jan 14, 2016 | 23.48 | 23.80 | 23.20 | 23.75 | 386,838 | +0.22(+0.93%) |
Jan 13, 2016 | 24.13 | 24.13 | 23.46 | 23.53 | 73,054 | -0.25(-1.07%) |
Jan 12, 2016 | 23.80 | 23.84 | 23.48 | 23.79 | 140,949 | +0.01(+0.04%) |
Jan 11, 2016 | 23.70 | 23.99 | 23.50 | 23.77 | 349,280 | +0.17(+0.74%) |
Jan 08, 2016 | 24.17 | 24.40 | 23.60 | 23.60 | 141,363 | -0.53(-2.20%) |
Jan 07, 2016 | 24.36 | 24.38 | 24.09 | 24.13 | 150,735 | -0.44(-1.79%) |
Jan 06, 2016 | 24.52 | 24.66 | 24.50 | 24.57 | 96,183 | -0.50(-2.01%) |
Jan 05, 2016 | 24.92 | 25.15 | 24.90 | 25.07 | 80,528 | +0.23(+0.95%) |
Jan 04, 2016 | 24.80 | 24.90 | 24.65 | 24.84 | 225,501 | -0.34(-1.37%) |
Dec 31, 2015 | 25.18 | 25.18 | 25.18 | 0 | -0.09(-0.34%) | |
Dec 30, 2015 | 25.24 | 25.36 | 25.23 | 25.27 | 112,502 | -0.29(-1.13%) |
Dec 29, 2015 | 25.48 | 25.57 | 25.43 | 25.56 | 251,795 | +0.23(+0.91%) |
Dec 28, 2015 | 25.33 | 25.45 | 25.30 | 25.33 | 252,316 | +0.08(+0.32%) |
Dec 24, 2015 | 25.25 | 25.25 | 25.25 | 0 | -0.11(-0.43%) | |
Dec 23, 2015 | 25.30 | 25.40 | 25.11 | 25.36 | 294,691 | +0.25(+1.00%) |
Dec 22, 2015 | 25.07 | 25.27 | 24.92 | 25.11 | 182,550 | -0.07(-0.28%) |
Dec 21, 2015 | 25.19 | 25.44 | 25.04 | 25.18 | 139,041 | +0.27(+1.08%) |
Dec 18, 2015 | 24.85 | 25.19 | 24.83 | 24.91 | 141,436 | -0.38(-1.50%) |
Dec 17, 2015 | 25.47 | 25.65 | 25.25 | 25.29 | 282,077 | -0.21(-0.80%) |
Dec 16, 2015 | 25.12 | 25.50 | 25.12 | 25.50 | 303,849 | +0.55(+2.18%) |
Dec 15, 2015 | 24.93 | 25.10 | 24.82 | 24.95 | 261,694 | -0.10(-0.40%) |
Dec 14, 2015 | 25.19 | 25.24 | 24.90 | 25.05 | 231,907 | -0.05(-0.20%) |
Dec 11, 2015 | 25.30 | 25.35 | 25.07 | 25.10 | 177,644 | -0.50(-1.95%) |
Dec 10, 2015 | 25.66 | 25.78 | 25.56 | 25.60 | 217,955 | +0.24(+0.95%) |
Dec 09, 2015 | 25.61 | 25.61 | 25.22 | 25.36 | 864,713 | -0.09(-0.33%) |
Dec 08, 2015 | 25.54 | 25.59 | 25.38 | 25.45 | 508,006 | -0.38(-1.45%) |
Dec 07, 2015 | 25.68 | 25.68 | 25.68 | 25.82 | 121,803 | -0.28(-1.07%) |
Dec 04, 2015 | 25.99 | 26.10 | 25.71 | 26.10 | 156,387 | -0.11(-0.42%) |
Dec 03, 2015 | 26.52 | 26.60 | 26.10 | 26.21 | 93,908 | -0.45(-1.69%) |
Dec 02, 2015 | 26.75 | 26.85 | 26.58 | 26.66 | 209,985 | +0.23(+0.89%) |
Dec 01, 2015 | 26.20 | 26.50 | 26.20 | 26.43 | 88,102 | -0.07(-0.28%) |
Nov 30, 2015 | 26.32 | 26.57 | 26.32 | 26.50 | 149,078 | -0.07(-0.26%) |
Nov 27, 2015 | 26.90 | 26.90 | 26.40 | 26.57 | 39,781 | -0.21(-0.78%) |
Nov 25, 2015 | 26.78 | 26.78 | 26.78 | 0 | +0.20(+0.75%) | |
Nov 24, 2015 | 26.74 | 26.74 | 26.38 | 26.58 | 462,326 | -0.42(-1.56%) |
Nov 23, 2015 | 27.00 | 153,707 | +0.23(+0.84%) | |||
Nov 20, 2015 | 26.98 | 26.98 | 26.73 | 26.77 | 129,658 | +0.17(+0.66%) |
Nov 19, 2015 | 26.53 | 26.80 | 26.53 | 26.60 | 362,220 | -0.45(-1.66%) |
Nov 18, 2015 | 26.93 | 27.12 | 26.86 | 27.05 | 479,000 | +0.06(+0.22%) |
Nov 17, 2015 | 26.84 | 27.00 | 26.77 | 26.99 | 207,691 | -0.14(-0.50%) |
Nov 16, 2015 | 26.80 | 27.14 | 26.65 | 27.12 | 123,145 | +0.42(+1.57%) |
Nov 13, 2015 | 27.05 | 27.10 | 26.70 | 26.70 | 78,636 | -0.66(-2.39%) |
Nov 12, 2015 | 27.50 | 27.50 | 27.24 | 27.36 | 130,289 | -0.24(-0.87%) |
Nov 11, 2015 | 27.70 | 27.89 | 27.51 | 27.60 | 54,913 | -0.22(-0.79%) |
Nov 10, 2015 | 27.99 | 27.99 | 27.99 | 27.82 | 109,376 | +0.11(+0.38%) |
Nov 09, 2015 | 27.77 | 28.22 | 27.64 | 27.71 | 140,770 | -0.47(-1.67%) |
Nov 06, 2015 | 28.14 | 28.33 | 28.12 | 28.18 | 115,719 | -0.16(-0.55%) |
Nov 05, 2015 | 28.09 | 28.49 | 28.09 | 28.34 | 93,475 | -0.06(-0.21%) |
Nov 04, 2015 | 28.03 | 28.80 | 28.03 | 28.40 | 219,012 | +0.36(+1.28%) |
Nov 03, 2015 | 28.09 | 28.15 | 27.65 | 28.04 | 178,916 | -0.29(-1.02%) |