Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 23.53 | 23.90 | 23.38 | 23.76 | 479,947 | +0.39(+1.67%) |
Jan 28, 2016 | 23.63 | 23.64 | 23.24 | 23.37 | 130,703 | -0.06(-0.26%) |
Jan 27, 2016 | 23.97 | 23.97 | 23.36 | 23.43 | 119,976 | -0.65(-2.70%) |
Jan 26, 2016 | 23.53 | 24.22 | 23.53 | 24.08 | 115,468 | +0.67(+2.87%) |
Jan 25, 2016 | 23.74 | 23.82 | 23.36 | 23.41 | 143,974 | -0.46(-1.93%) |
Jan 22, 2016 | 23.52 | 23.88 | 23.33 | 23.87 | 179,117 | +0.59(+2.55%) |
Jan 21, 2016 | 23.42 | 23.68 | 23.08 | 23.28 | 124,320 | -0.10(-0.42%) |
Jan 20, 2016 | 22.94 | 23.55 | 22.44 | 23.37 | 158,099 | +0.19(+0.82%) |
Jan 19, 2016 | 23.47 | 23.55 | 22.88 | 23.18 | 182,337 | -0.09(-0.40%) |
Jan 15, 2016 | 23.11 | 23.28 | 23.28 | 23.28 | 237,890 | -0.55(-2.30%) |
Jan 14, 2016 | 24.15 | 24.15 | 23.68 | 23.82 | 251,609 | -0.25(-1.04%) |
Jan 13, 2016 | 25.18 | 25.26 | 23.89 | 24.07 | 209,001 | -1.10(-4.37%) |
Jan 12, 2016 | 24.78 | 25.36 | 24.78 | 25.18 | 228,925 | +0.57(+2.33%) |
Jan 11, 2016 | 24.78 | 24.78 | 24.31 | 24.60 | 579,968 | +0.01(+0.04%) |
Jan 08, 2016 | 24.85 | 25.24 | 24.49 | 24.59 | 904,127 | -0.16(-0.66%) |
Jan 07, 2016 | 24.55 | 24.85 | 24.51 | 24.76 | 138,220 | -0.08(-0.31%) |
Jan 06, 2016 | 24.46 | 25.16 | 24.46 | 24.83 | 388,423 | -0.06(-0.25%) |
Jan 05, 2016 | 24.38 | 24.92 | 24.31 | 24.89 | 266,974 | +0.52(+2.14%) |
Jan 04, 2016 | 24.87 | 24.88 | 24.29 | 24.37 | 319,400 | -0.82(-3.25%) |
Dec 31, 2015 | 25.38 | 25.19 | 25.19 | 25.19 | 231,640 | -0.20(-0.81%) |
Dec 30, 2015 | 25.07 | 25.64 | 24.92 | 25.40 | 143,312 | +0.28(+1.12%) |
Dec 29, 2015 | 24.80 | 25.13 | 24.63 | 25.11 | 111,421 | +0.43(+1.74%) |
Dec 28, 2015 | 24.68 | 24.88 | 24.49 | 24.68 | 93,445 | +0.00(+0.00%) |
Dec 24, 2015 | 24.69 | 24.68 | 24.68 | 24.68 | 104,296 | +0.01(+0.02%) |
Dec 23, 2015 | 24.90 | 25.04 | 24.55 | 24.68 | 194,562 | -0.11(-0.43%) |
Dec 22, 2015 | 23.33 | 24.83 | 23.33 | 24.79 | 205,650 | +1.55(+6.65%) |
Dec 21, 2015 | 22.48 | 23.27 | 22.32 | 23.24 | 119,216 | +0.93(+4.18%) |
Dec 18, 2015 | 22.53 | 22.63 | 22.22 | 22.31 | 452,894 | -0.27(-1.20%) |
Dec 17, 2015 | 23.02 | 23.02 | 22.53 | 22.58 | 196,701 | -0.26(-1.12%) |
Dec 16, 2015 | 23.03 | 23.18 | 22.36 | 22.84 | 212,830 | +0.45(+2.01%) |
Dec 15, 2015 | 22.29 | 22.43 | 21.95 | 22.38 | 188,449 | +0.18(+0.83%) |
Dec 14, 2015 | 22.11 | 22.26 | 21.92 | 22.20 | 746,033 | +0.16(+0.72%) |
Dec 11, 2015 | 22.19 | 22.47 | 21.95 | 22.04 | 301,855 | -0.62(-2.76%) |
Dec 10, 2015 | 22.24 | 22.80 | 22.16 | 22.67 | 158,464 | +0.40(+1.82%) |
Dec 09, 2015 | 22.34 | 22.49 | 21.97 | 22.26 | 183,437 | -0.10(-0.46%) |
Dec 08, 2015 | 22.91 | 22.92 | 22.25 | 22.36 | 114,705 | -0.38(-1.69%) |
Dec 07, 2015 | 22.83 | 22.98 | 22.59 | 22.75 | 204,802 | -0.07(-0.31%) |
Dec 04, 2015 | 22.12 | 22.83 | 22.12 | 22.82 | 115,289 | +0.69(+3.12%) |
Dec 03, 2015 | 22.31 | 22.47 | 21.96 | 22.13 | 801,199 | -0.18(-0.80%) |
Dec 02, 2015 | 22.33 | 22.43 | 22.24 | 22.31 | 142,642 | -0.07(-0.30%) |
Dec 01, 2015 | 22.27 | 22.59 | 22.25 | 22.37 | 468,490 | +0.15(+0.69%) |
Nov 30, 2015 | 22.33 | 22.59 | 22.19 | 22.22 | 1,097,418 | -0.04(-0.16%) |
Nov 27, 2015 | 22.48 | 22.59 | 22.24 | 22.26 | 96,429 | -0.27(-1.18%) |
Nov 25, 2015 | 22.62 | 22.52 | 22.52 | 22.52 | 414,453 | -0.04(-0.16%) |
Nov 24, 2015 | 22.53 | 22.74 | 22.46 | 22.56 | 225,617 | -0.15(-0.65%) |
Nov 23, 2015 | 22.66 | 22.90 | 22.53 | 22.71 | 293,566 | +0.05(+0.20%) |
Nov 20, 2015 | 22.60 | 22.90 | 22.55 | 22.66 | 270,751 | +0.19(+0.87%) |
Nov 19, 2015 | 22.64 | 22.64 | 22.44 | 22.47 | 104,521 | -0.13(-0.57%) |
Nov 18, 2015 | 22.57 | 22.60 | 22.37 | 22.59 | 162,709 | +0.07(+0.30%) |
Nov 17, 2015 | 22.60 | 22.97 | 22.34 | 22.53 | 149,732 | -0.04(-0.16%) |
Nov 16, 2015 | 22.62 | 22.81 | 22.46 | 22.56 | 383,912 | +0.00(+0.00%) |
Nov 13, 2015 | 22.78 | 23.23 | 22.47 | 22.56 | 401,994 | -0.41(-1.78%) |
Nov 12, 2015 | 23.16 | 23.24 | 22.59 | 22.97 | 265,519 | -0.39(-1.67%) |
Nov 11, 2015 | 23.42 | 23.43 | 23.22 | 23.36 | 261,761 | +0.12(+0.53%) |
Nov 10, 2015 | 23.13 | 23.37 | 22.94 | 23.24 | 218,318 | +0.14(+0.60%) |
Nov 09, 2015 | 23.50 | 23.50 | 23.08 | 23.10 | 121,984 | -0.47(-2.00%) |
Nov 06, 2015 | 23.16 | 23.59 | 22.95 | 23.57 | 232,710 | +0.23(+0.96%) |
Nov 05, 2015 | 23.14 | 23.43 | 22.82 | 23.35 | 146,091 | +0.29(+1.27%) |
Nov 04, 2015 | 23.00 | 23.16 | 22.78 | 23.06 | 160,347 | +0.16(+0.72%) |
Nov 03, 2015 | 22.97 | 23.10 | 22.59 | 22.89 | 230,302 | -0.08(-0.36%) |