Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 25.46 | 26.49 | 25.40 | 26.44 | 401,144 | +1.14(+4.50%) |
Jan 28, 2016 | 25.01 | 25.45 | 24.99 | 25.30 | 232,195 | +0.41(+1.64%) |
Jan 27, 2016 | 25.08 | 25.22 | 24.71 | 24.90 | 192,207 | -0.19(-0.77%) |
Jan 26, 2016 | 24.74 | 25.20 | 24.57 | 25.09 | 333,136 | +0.39(+1.59%) |
Jan 25, 2016 | 24.67 | 24.95 | 24.34 | 24.70 | 216,390 | +0.01(+0.03%) |
Jan 22, 2016 | 23.81 | 24.71 | 23.81 | 24.69 | 307,621 | +1.02(+4.33%) |
Jan 21, 2016 | 23.84 | 24.14 | 23.37 | 23.66 | 328,018 | -0.09(-0.39%) |
Jan 20, 2016 | 23.66 | 24.03 | 23.06 | 23.76 | 393,741 | +0.05(+0.21%) |
Jan 19, 2016 | 23.36 | 23.76 | 23.36 | 23.71 | 212,368 | +0.41(+1.75%) |
Jan 15, 2016 | 23.20 | 23.30 | 23.30 | 23.30 | 208,170 | -0.19(-0.82%) |
Jan 14, 2016 | 23.33 | 23.66 | 23.04 | 23.49 | 190,786 | +0.22(+0.95%) |
Jan 13, 2016 | 23.59 | 23.84 | 23.05 | 23.27 | 134,319 | -0.32(-1.37%) |
Jan 12, 2016 | 23.87 | 23.87 | 23.31 | 23.59 | 160,514 | -0.14(-0.60%) |
Jan 11, 2016 | 23.56 | 23.93 | 23.56 | 23.74 | 133,429 | +0.18(+0.76%) |
Jan 08, 2016 | 24.29 | 24.40 | 23.52 | 23.56 | 205,647 | -0.60(-2.49%) |
Jan 07, 2016 | 24.43 | 24.64 | 24.14 | 24.16 | 133,702 | -0.45(-1.83%) |
Jan 06, 2016 | 24.29 | 24.67 | 24.24 | 24.61 | 150,054 | +0.14(+0.56%) |
Jan 05, 2016 | 23.89 | 24.58 | 23.86 | 24.47 | 133,131 | +0.60(+2.52%) |
Jan 04, 2016 | 24.22 | 24.44 | 23.69 | 23.87 | 190,744 | -0.47(-1.94%) |
Dec 31, 2015 | 24.67 | 24.34 | 24.34 | 24.34 | 146,319 | -0.21(-0.85%) |
Dec 30, 2015 | 24.64 | 24.79 | 24.52 | 24.55 | 94,909 | -0.14(-0.55%) |
Dec 29, 2015 | 24.46 | 24.70 | 24.46 | 24.69 | 197,750 | +0.32(+1.32%) |
Dec 28, 2015 | 24.12 | 24.43 | 23.99 | 24.37 | 192,629 | +0.24(+1.01%) |
Dec 24, 2015 | 24.17 | 24.12 | 24.12 | 24.12 | 58,779 | +0.03(+0.12%) |
Dec 23, 2015 | 23.92 | 24.12 | 23.84 | 24.09 | 131,066 | +0.18(+0.75%) |
Dec 22, 2015 | 23.91 | 24.23 | 23.89 | 23.92 | 142,907 | +0.01(+0.06%) |
Dec 21, 2015 | 23.71 | 24.17 | 23.71 | 23.90 | 199,025 | +0.38(+1.61%) |
Dec 18, 2015 | 24.30 | 24.41 | 23.49 | 23.52 | 1,097,888 | -0.55(-2.28%) |
Dec 17, 2015 | 24.24 | 24.29 | 23.92 | 24.07 | 189,719 | +0.08(+0.32%) |
Dec 16, 2015 | 23.61 | 24.06 | 23.31 | 23.99 | 175,467 | +0.59(+2.54%) |
Dec 15, 2015 | 23.20 | 23.41 | 23.14 | 23.40 | 273,884 | +0.36(+1.56%) |
Dec 14, 2015 | 23.21 | 23.38 | 22.92 | 23.04 | 222,983 | -0.23(-0.97%) |
Dec 11, 2015 | 22.97 | 23.38 | 22.89 | 23.26 | 200,339 | +0.11(+0.46%) |
Dec 10, 2015 | 23.36 | 23.51 | 23.12 | 23.16 | 154,722 | -0.11(-0.46%) |
Dec 09, 2015 | 23.00 | 23.39 | 22.97 | 23.26 | 259,276 | +0.20(+0.89%) |
Dec 08, 2015 | 22.64 | 23.36 | 22.61 | 23.06 | 1,806,843 | -0.59(-2.51%) |
Dec 07, 2015 | 23.58 | 23.66 | 23.33 | 23.65 | 114,172 | +0.08(+0.33%) |
Dec 04, 2015 | 23.36 | 23.74 | 23.36 | 23.57 | 89,237 | +0.28(+1.21%) |
Dec 03, 2015 | 23.67 | 23.68 | 23.26 | 23.29 | 130,002 | -0.35(-1.46%) |
Dec 02, 2015 | 23.79 | 23.96 | 23.60 | 23.64 | 134,353 | -0.26(-1.09%) |
Dec 01, 2015 | 23.74 | 23.95 | 23.62 | 23.90 | 83,331 | +0.20(+0.86%) |
Nov 30, 2015 | 23.89 | 24.01 | 23.57 | 23.69 | 122,406 | -0.10(-0.42%) |
Nov 27, 2015 | 23.60 | 23.86 | 23.60 | 23.79 | 47,205 | +0.23(+0.99%) |
Nov 25, 2015 | 23.50 | 23.56 | 23.56 | 23.56 | 41,898 | +0.04(+0.18%) |
Nov 24, 2015 | 23.27 | 23.55 | 23.04 | 23.52 | 94,712 | +0.13(+0.54%) |
Nov 23, 2015 | 23.44 | 23.54 | 23.26 | 23.39 | 78,054 | -0.04(-0.15%) |
Nov 20, 2015 | 23.30 | 23.52 | 23.26 | 23.43 | 91,739 | +0.23(+1.01%) |
Nov 19, 2015 | 23.24 | 23.35 | 23.00 | 23.19 | 73,407 | +0.01(+0.06%) |
Nov 18, 2015 | 23.19 | 23.24 | 22.93 | 23.18 | 115,016 | +0.05(+0.21%) |
Nov 17, 2015 | 23.06 | 23.31 | 22.97 | 23.13 | 67,011 | +0.00(+0.00%) |
Nov 16, 2015 | 22.74 | 23.15 | 22.71 | 23.13 | 87,228 | +0.31(+1.36%) |
Nov 13, 2015 | 22.77 | 23.02 | 22.72 | 22.82 | 119,150 | -0.09(-0.40%) |
Nov 12, 2015 | 23.00 | 23.21 | 22.80 | 22.91 | 96,151 | -0.14(-0.61%) |
Nov 11, 2015 | 23.18 | 23.31 | 22.96 | 23.05 | 127,858 | -0.05(-0.21%) |
Nov 10, 2015 | 22.73 | 23.23 | 22.73 | 23.10 | 180,906 | +0.39(+1.71%) |
Nov 09, 2015 | 23.00 | 23.00 | 22.47 | 22.71 | 152,600 | -0.39(-1.68%) |
Nov 06, 2015 | 23.24 | 23.24 | 22.73 | 23.10 | 171,377 | -0.35(-1.51%) |
Nov 05, 2015 | 23.33 | 23.48 | 23.13 | 23.45 | 102,156 | +0.16(+0.70%) |
Nov 04, 2015 | 23.29 | 23.29 | 23.03 | 23.29 | 139,410 | -0.01(-0.06%) |
Nov 03, 2015 | 23.25 | 23.31 | 22.97 | 23.31 | 102,101 | -0.01(-0.06%) |