Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 22.84 | 24.45 | 22.84 | 24.42 | 329,118 | +1.62(+7.09%) |
Jan 28, 2016 | 23.11 | 23.45 | 22.61 | 22.81 | 144,886 | +0.12(+0.51%) |
Jan 27, 2016 | 22.27 | 23.18 | 22.27 | 22.69 | 236,837 | +0.36(+1.60%) |
Jan 26, 2016 | 22.12 | 22.57 | 21.83 | 22.33 | 245,568 | +0.45(+2.06%) |
Jan 25, 2016 | 22.77 | 22.77 | 21.82 | 21.88 | 154,094 | -1.23(-5.34%) |
Jan 22, 2016 | 23.12 | 23.52 | 22.89 | 23.12 | 213,416 | +0.57(+2.51%) |
Jan 21, 2016 | 21.19 | 22.74 | 21.19 | 22.55 | 274,084 | +1.23(+5.74%) |
Jan 20, 2016 | 20.84 | 21.54 | 20.04 | 21.32 | 358,975 | +0.11(+0.51%) |
Jan 19, 2016 | 22.54 | 22.72 | 21.19 | 21.22 | 272,871 | -1.18(-5.25%) |
Jan 15, 2016 | 22.56 | 22.39 | 22.39 | 22.39 | 348,964 | -0.79(-3.41%) |
Jan 14, 2016 | 22.89 | 23.54 | 22.68 | 23.18 | 212,306 | +0.31(+1.35%) |
Jan 13, 2016 | 24.35 | 24.57 | 22.82 | 22.87 | 237,906 | -1.28(-5.31%) |
Jan 12, 2016 | 24.87 | 25.15 | 23.89 | 24.16 | 280,827 | -0.49(-1.99%) |
Jan 11, 2016 | 24.78 | 24.88 | 24.34 | 24.65 | 128,831 | +0.07(+0.27%) |
Jan 08, 2016 | 24.51 | 24.80 | 24.31 | 24.58 | 219,296 | -0.08(-0.30%) |
Jan 07, 2016 | 25.07 | 25.32 | 24.59 | 24.66 | 147,181 | -0.82(-3.21%) |
Jan 06, 2016 | 25.27 | 25.77 | 25.09 | 25.47 | 139,345 | -0.15(-0.59%) |
Jan 05, 2016 | 25.62 | 25.82 | 25.42 | 25.62 | 116,187 | +0.07(+0.26%) |
Jan 04, 2016 | 25.97 | 26.15 | 25.47 | 25.56 | 319,737 | -0.80(-3.04%) |
Dec 31, 2015 | 26.27 | 26.36 | 26.36 | 26.36 | 179,762 | +0.03(+0.13%) |
Dec 30, 2015 | 26.43 | 26.60 | 26.15 | 26.32 | 89,825 | -0.21(-0.80%) |
Dec 29, 2015 | 26.75 | 26.88 | 26.25 | 26.54 | 81,552 | -0.10(-0.37%) |
Dec 28, 2015 | 26.79 | 26.94 | 26.54 | 26.64 | 110,648 | -0.39(-1.44%) |
Dec 24, 2015 | 27.10 | 27.03 | 27.03 | 27.03 | 38,949 | -0.13(-0.49%) |
Dec 23, 2015 | 26.79 | 27.57 | 26.12 | 27.16 | 123,641 | +0.61(+2.28%) |
Dec 22, 2015 | 25.77 | 26.58 | 25.62 | 26.55 | 98,994 | +0.91(+3.56%) |
Dec 21, 2015 | 25.52 | 25.66 | 25.26 | 25.64 | 157,156 | +0.18(+0.72%) |
Dec 18, 2015 | 26.12 | 26.12 | 25.16 | 25.46 | 549,595 | -0.77(-2.94%) |
Dec 17, 2015 | 26.38 | 26.51 | 26.04 | 26.23 | 109,928 | -0.17(-0.63%) |
Dec 16, 2015 | 26.13 | 26.42 | 25.88 | 26.40 | 148,257 | +0.32(+1.21%) |
Dec 15, 2015 | 26.27 | 26.83 | 25.92 | 26.08 | 163,827 | -0.02(-0.10%) |
Dec 14, 2015 | 26.39 | 26.47 | 25.83 | 26.11 | 190,602 | -0.31(-1.16%) |
Dec 11, 2015 | 26.74 | 26.79 | 26.22 | 26.41 | 150,630 | -0.80(-2.93%) |
Dec 10, 2015 | 27.18 | 27.46 | 27.03 | 27.21 | 125,628 | +0.03(+0.12%) |
Dec 09, 2015 | 27.46 | 27.98 | 26.98 | 27.18 | 214,039 | -0.31(-1.12%) |
Dec 08, 2015 | 27.91 | 27.91 | 27.46 | 27.48 | 135,105 | -0.71(-2.53%) |
Dec 07, 2015 | 28.18 | 28.37 | 28.10 | 28.20 | 189,338 | -0.15(-0.53%) |
Dec 04, 2015 | 28.36 | 28.54 | 27.96 | 28.34 | 97,568 | -0.10(-0.35%) |
Dec 03, 2015 | 29.16 | 29.43 | 28.30 | 28.44 | 168,852 | -0.50(-1.72%) |
Dec 02, 2015 | 29.03 | 29.45 | 28.72 | 28.94 | 221,804 | -0.17(-0.60%) |
Dec 01, 2015 | 28.85 | 29.36 | 28.85 | 29.12 | 158,676 | +0.53(+1.86%) |
Nov 30, 2015 | 28.28 | 29.08 | 27.95 | 28.59 | 241,951 | +0.52(+1.86%) |
Nov 27, 2015 | 28.24 | 28.45 | 27.54 | 28.06 | 48,433 | -0.18(-0.65%) |
Nov 25, 2015 | 28.25 | 28.25 | 28.25 | 28.25 | 120,223 | -0.04(-0.15%) |
Nov 24, 2015 | 27.78 | 28.34 | 27.65 | 28.29 | 114,984 | +0.39(+1.40%) |
Nov 23, 2015 | 27.38 | 28.15 | 27.37 | 27.90 | 174,126 | +0.46(+1.69%) |
Nov 20, 2015 | 28.21 | 28.37 | 27.36 | 27.43 | 221,096 | -0.71(-2.53%) |
Nov 19, 2015 | 28.64 | 28.77 | 27.90 | 28.15 | 160,217 | -0.47(-1.65%) |
Nov 18, 2015 | 28.59 | 28.82 | 28.04 | 28.62 | 158,101 | -0.06(-0.20%) |
Nov 17, 2015 | 29.13 | 29.69 | 28.52 | 28.68 | 151,901 | -0.37(-1.28%) |
Nov 16, 2015 | 28.96 | 29.25 | 27.91 | 29.05 | 129,885 | +0.12(+0.43%) |
Nov 13, 2015 | 29.13 | 29.29 | 28.54 | 28.93 | 217,115 | -0.37(-1.27%) |
Nov 12, 2015 | 29.59 | 29.65 | 29.02 | 29.30 | 333,896 | -0.57(-1.92%) |
Nov 11, 2015 | 30.58 | 30.58 | 29.64 | 29.87 | 262,289 | -0.57(-1.88%) |
Nov 10, 2015 | 29.81 | 30.51 | 29.51 | 30.44 | 295,726 | +0.55(+1.83%) |
Nov 09, 2015 | 29.68 | 30.10 | 29.18 | 29.90 | 423,391 | +0.01(+0.03%) |
Nov 06, 2015 | 27.74 | 30.02 | 27.74 | 29.89 | 427,442 | +1.93(+6.91%) |
Nov 05, 2015 | 29.02 | 30.62 | 27.74 | 27.96 | 526,978 | -2.66(-8.69%) |
Nov 04, 2015 | 30.50 | 31.03 | 30.33 | 30.62 | 246,120 | +0.06(+0.19%) |
Nov 03, 2015 | 29.43 | 30.68 | 29.33 | 30.56 | 192,406 | +1.15(+3.92%) |