Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 21.20 | 22.18 | 21.05 | 22.14 | 1,078,674 | +1.04(+4.93%) |
Jan 28, 2016 | 21.51 | 21.75 | 20.88 | 21.10 | 1,042,719 | -0.09(-0.42%) |
Jan 27, 2016 | 21.05 | 21.76 | 20.50 | 21.19 | 1,520,701 | +0.22(+1.05%) |
Jan 26, 2016 | 19.76 | 21.09 | 19.60 | 20.97 | 1,050,406 | +1.54(+7.93%) |
Jan 25, 2016 | 19.80 | 20.31 | 19.41 | 19.43 | 1,873,777 | -0.62(-3.09%) |
Jan 22, 2016 | 20.10 | 21.18 | 19.76 | 20.05 | 1,410,890 | +0.47(+2.40%) |
Jan 21, 2016 | 18.61 | 19.92 | 18.22 | 19.58 | 2,189,166 | +0.29(+1.50%) |
Jan 20, 2016 | 18.96 | 19.75 | 18.27 | 19.29 | 2,397,454 | -0.07(-0.36%) |
Jan 19, 2016 | 20.40 | 20.80 | 19.08 | 19.36 | 1,574,442 | -0.67(-3.34%) |
Jan 15, 2016 | 19.99 | 20.03 | 20.03 | 20.03 | 1,196,100 | -0.70(-3.38%) |
Jan 14, 2016 | 20.24 | 21.04 | 19.96 | 20.73 | 1,445,977 | +0.38(+1.87%) |
Jan 13, 2016 | 20.82 | 21.30 | 20.22 | 20.35 | 1,003,277 | -0.36(-1.74%) |
Jan 12, 2016 | 20.77 | 21.18 | 20.22 | 20.71 | 1,789,789 | +0.32(+1.57%) |
Jan 11, 2016 | 20.46 | 20.60 | 20.02 | 20.39 | 1,295,379 | +0.09(+0.44%) |
Jan 08, 2016 | 21.12 | 21.25 | 20.26 | 20.30 | 1,354,000 | -0.68(-3.24%) |
Jan 07, 2016 | 21.56 | 21.56 | 20.66 | 20.98 | 1,441,211 | -0.99(-4.51%) |
Jan 06, 2016 | 22.72 | 23.04 | 21.84 | 21.97 | 1,453,730 | -1.24(-5.34%) |
Jan 05, 2016 | 23.83 | 23.87 | 23.08 | 23.21 | 1,231,137 | -0.53(-2.23%) |
Jan 04, 2016 | 22.96 | 24.05 | 22.89 | 23.74 | 1,506,321 | +0.39(+1.67%) |
Dec 31, 2015 | 23.21 | 23.35 | 23.35 | 23.35 | 841,200 | -0.02(-0.09%) |
Dec 30, 2015 | 23.18 | 23.67 | 23.07 | 23.37 | 1,243,356 | +0.07(+0.30%) |
Dec 29, 2015 | 23.39 | 23.52 | 22.68 | 23.30 | 844,123 | +0.13(+0.56%) |
Dec 28, 2015 | 23.70 | 23.84 | 22.97 | 23.17 | 628,030 | -0.78(-3.26%) |
Dec 24, 2015 | 23.97 | 23.95 | 23.95 | 23.95 | 322,400 | +0.02(+0.08%) |
Dec 23, 2015 | 22.94 | 24.02 | 22.94 | 23.93 | 1,598,393 | +1.36(+6.03%) |
Dec 22, 2015 | 22.32 | 22.76 | 22.04 | 22.57 | 1,417,876 | +0.37(+1.67%) |
Dec 21, 2015 | 21.99 | 22.46 | 21.88 | 22.20 | 1,742,669 | +0.20(+0.91%) |
Dec 18, 2015 | 22.98 | 23.31 | 21.76 | 22.00 | 2,933,178 | -1.22(-5.25%) |
Dec 17, 2015 | 23.69 | 23.97 | 23.04 | 23.22 | 1,159,556 | -0.30(-1.28%) |
Dec 16, 2015 | 23.30 | 24.20 | 23.29 | 23.52 | 2,696,934 | +0.34(+1.47%) |
Dec 15, 2015 | 23.58 | 24.00 | 23.00 | 23.18 | 1,204,121 | -0.31(-1.32%) |
Dec 14, 2015 | 23.83 | 24.16 | 23.16 | 23.49 | 1,493,470 | -0.42(-1.76%) |
Dec 11, 2015 | 24.10 | 24.10 | 23.61 | 23.91 | 1,428,290 | -0.36(-1.48%) |
Dec 10, 2015 | 23.99 | 24.48 | 23.89 | 24.27 | 912,312 | +0.13(+0.54%) |
Dec 09, 2015 | 24.25 | 25.11 | 24.07 | 24.14 | 1,046,266 | -0.26(-1.07%) |
Dec 08, 2015 | 24.59 | 24.64 | 23.92 | 24.40 | 1,826,181 | -0.57(-2.28%) |
Dec 07, 2015 | 25.97 | 26.11 | 24.78 | 24.97 | 1,332,649 | -1.20(-4.59%) |
Dec 04, 2015 | 27.98 | 28.19 | 25.96 | 26.17 | 1,322,149 | -0.73(-2.71%) |
Dec 03, 2015 | 26.87 | 27.11 | 26.36 | 26.90 | 1,676,089 | +0.19(+0.71%) |
Dec 02, 2015 | 26.91 | 27.30 | 26.65 | 26.71 | 1,149,061 | -0.35(-1.29%) |
Dec 01, 2015 | 27.08 | 27.19 | 26.76 | 27.06 | 899,390 | -0.01(-0.04%) |
Nov 30, 2015 | 26.67 | 27.44 | 26.44 | 27.07 | 1,349,920 | +0.55(+2.07%) |
Nov 27, 2015 | 27.11 | 27.27 | 26.39 | 26.52 | 294,768 | -0.68(-2.50%) |
Nov 25, 2015 | 26.94 | 27.20 | 27.20 | 27.20 | 738,800 | +0.05(+0.18%) |
Nov 24, 2015 | 26.43 | 27.42 | 26.43 | 27.15 | 1,325,869 | +0.68(+2.57%) |
Nov 23, 2015 | 27.06 | 27.16 | 26.24 | 26.47 | 986,649 | -0.60(-2.22%) |
Nov 20, 2015 | 26.69 | 27.28 | 26.67 | 27.07 | 1,991,657 | +0.55(+2.07%) |
Nov 19, 2015 | 26.21 | 26.61 | 26.03 | 26.52 | 920,378 | +0.07(+0.26%) |
Nov 18, 2015 | 26.10 | 26.54 | 25.93 | 26.45 | 823,196 | +0.59(+2.28%) |
Nov 17, 2015 | 26.56 | 26.56 | 25.75 | 25.86 | 846,968 | -0.65(-2.45%) |
Nov 16, 2015 | 26.43 | 26.92 | 26.15 | 26.51 | 1,251,227 | +0.12(+0.45%) |
Nov 13, 2015 | 26.38 | 26.76 | 26.24 | 26.39 | 1,090,468 | -0.18(-0.68%) |
Nov 12, 2015 | 26.97 | 27.32 | 26.54 | 26.57 | 1,599,845 | -0.64(-2.35%) |
Nov 11, 2015 | 29.39 | 29.45 | 27.13 | 27.21 | 2,012,632 | -2.07(-7.07%) |
Nov 10, 2015 | 28.60 | 29.30 | 28.43 | 29.28 | 1,536,419 | +0.50(+1.74%) |
Nov 09, 2015 | 29.06 | 29.14 | 28.15 | 28.78 | 1,784,675 | -0.29(-1.00%) |
Nov 06, 2015 | 29.08 | 29.27 | 28.59 | 29.07 | 730,701 | -0.09(-0.31%) |
Nov 05, 2015 | 28.93 | 29.38 | 28.83 | 29.16 | 1,606,020 | +0.18(+0.62%) |
Nov 04, 2015 | 28.91 | 29.25 | 28.64 | 28.98 | 1,476,943 | +0.36(+1.26%) |
Nov 03, 2015 | 28.24 | 28.90 | 27.62 | 28.62 | 1,213,453 | +0.45(+1.60%) |