Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 25.03 | 25.61 | 25.01 | 25.59 | 768,185 | +0.72(+2.88%) |
Jan 28, 2016 | 25.04 | 25.23 | 24.75 | 24.87 | 400,937 | +0.04(+0.17%) |
Jan 27, 2016 | 24.93 | 25.20 | 24.75 | 24.83 | 473,231 | -0.19(-0.75%) |
Jan 26, 2016 | 24.87 | 25.08 | 24.67 | 25.02 | 507,706 | +0.31(+1.24%) |
Jan 25, 2016 | 24.85 | 25.20 | 24.64 | 24.71 | 546,496 | -0.17(-0.68%) |
Jan 22, 2016 | 24.64 | 25.16 | 24.64 | 24.88 | 578,745 | +0.53(+2.17%) |
Jan 21, 2016 | 24.51 | 24.83 | 24.34 | 24.35 | 402,120 | -0.08(-0.31%) |
Jan 20, 2016 | 24.28 | 24.70 | 23.90 | 24.43 | 442,132 | -0.20(-0.80%) |
Jan 19, 2016 | 24.15 | 25.04 | 24.14 | 24.63 | 645,735 | +0.65(+2.70%) |
Jan 15, 2016 | 23.01 | 23.98 | 23.98 | 23.98 | 810,009 | +0.50(+2.14%) |
Jan 14, 2016 | 22.86 | 23.82 | 22.69 | 23.48 | 389,253 | +0.66(+2.91%) |
Jan 13, 2016 | 23.13 | 23.39 | 22.64 | 22.81 | 336,285 | -0.32(-1.40%) |
Jan 12, 2016 | 23.19 | 23.34 | 22.94 | 23.13 | 362,072 | +0.11(+0.48%) |
Jan 11, 2016 | 22.74 | 23.10 | 22.62 | 23.02 | 267,332 | +0.37(+1.66%) |
Jan 08, 2016 | 22.90 | 22.95 | 22.58 | 22.65 | 423,973 | -0.12(-0.52%) |
Jan 07, 2016 | 22.87 | 23.27 | 22.73 | 22.77 | 236,332 | -0.49(-2.12%) |
Jan 06, 2016 | 23.20 | 23.65 | 23.18 | 23.26 | 336,037 | -0.23(-0.98%) |
Jan 05, 2016 | 23.49 | 23.72 | 23.48 | 23.49 | 266,292 | +0.06(+0.24%) |
Jan 04, 2016 | 23.77 | 23.77 | 23.29 | 23.44 | 393,239 | -0.68(-2.81%) |
Dec 31, 2015 | 24.60 | 24.11 | 24.11 | 24.11 | 282,524 | -0.52(-2.10%) |
Dec 30, 2015 | 24.92 | 24.93 | 24.63 | 24.63 | 187,092 | -0.29(-1.16%) |
Dec 29, 2015 | 24.95 | 25.19 | 24.83 | 24.92 | 218,876 | +0.08(+0.34%) |
Dec 28, 2015 | 24.71 | 24.87 | 24.48 | 24.83 | 213,875 | +0.06(+0.24%) |
Dec 24, 2015 | 24.76 | 24.77 | 24.77 | 24.77 | 96,457 | +0.01(+0.03%) |
Dec 23, 2015 | 24.47 | 24.82 | 24.38 | 24.77 | 208,910 | +0.41(+1.67%) |
Dec 22, 2015 | 24.19 | 24.37 | 24.05 | 24.36 | 272,250 | +0.25(+1.02%) |
Dec 21, 2015 | 24.01 | 24.15 | 23.83 | 24.11 | 240,790 | +0.25(+1.06%) |
Dec 18, 2015 | 24.11 | 24.13 | 23.86 | 23.86 | 713,397 | -0.41(-1.68%) |
Dec 17, 2015 | 24.68 | 24.68 | 24.26 | 24.27 | 358,472 | -0.39(-1.58%) |
Dec 16, 2015 | 24.33 | 24.66 | 24.20 | 24.66 | 421,140 | +0.47(+1.96%) |
Dec 15, 2015 | 24.12 | 24.33 | 24.01 | 24.18 | 287,855 | +0.18(+0.74%) |
Dec 14, 2015 | 24.02 | 24.11 | 23.84 | 24.00 | 396,778 | -0.01(-0.04%) |
Dec 11, 2015 | 24.00 | 24.27 | 23.85 | 24.01 | 369,086 | -0.28(-1.15%) |
Dec 10, 2015 | 24.53 | 24.62 | 24.26 | 24.29 | 510,434 | -0.23(-0.93%) |
Dec 09, 2015 | 24.56 | 24.97 | 24.14 | 24.52 | 985,042 | -0.17(-0.69%) |
Dec 08, 2015 | 24.33 | 24.80 | 24.13 | 24.69 | 349,462 | +0.19(+0.80%) |
Dec 07, 2015 | 24.88 | 24.88 | 24.35 | 24.50 | 235,291 | -0.44(-1.77%) |
Dec 04, 2015 | 24.61 | 25.07 | 24.61 | 24.94 | 176,750 | +0.36(+1.45%) |
Dec 03, 2015 | 25.30 | 25.30 | 24.52 | 24.58 | 376,818 | -0.69(-2.72%) |
Dec 02, 2015 | 25.49 | 25.62 | 25.13 | 25.27 | 245,510 | -0.23(-0.90%) |
Dec 01, 2015 | 25.20 | 25.52 | 25.06 | 25.49 | 201,046 | +0.36(+1.45%) |
Nov 30, 2015 | 25.47 | 25.53 | 25.11 | 25.13 | 284,858 | -0.28(-1.10%) |
Nov 27, 2015 | 25.24 | 25.46 | 25.14 | 25.41 | 114,484 | +0.13(+0.50%) |
Nov 25, 2015 | 25.22 | 25.28 | 25.28 | 25.28 | 181,226 | +0.09(+0.37%) |
Nov 24, 2015 | 24.94 | 25.21 | 24.78 | 25.19 | 187,800 | +0.20(+0.81%) |
Nov 23, 2015 | 25.16 | 25.24 | 24.89 | 24.99 | 218,956 | -0.22(-0.87%) |
Nov 20, 2015 | 24.90 | 25.22 | 24.90 | 25.21 | 264,668 | +0.43(+1.74%) |
Nov 19, 2015 | 24.66 | 24.78 | 24.53 | 24.77 | 262,270 | +0.12(+0.48%) |
Nov 18, 2015 | 24.48 | 24.69 | 24.39 | 24.66 | 303,180 | +0.21(+0.87%) |
Nov 17, 2015 | 24.43 | 24.50 | 24.22 | 24.44 | 239,872 | +0.04(+0.17%) |
Nov 16, 2015 | 24.11 | 24.42 | 24.03 | 24.40 | 160,500 | +0.30(+1.23%) |
Nov 13, 2015 | 24.25 | 24.43 | 24.08 | 24.11 | 226,783 | -0.26(-1.08%) |
Nov 12, 2015 | 24.16 | 24.39 | 24.05 | 24.37 | 361,584 | -0.05(-0.21%) |
Nov 11, 2015 | 24.41 | 24.58 | 24.30 | 24.42 | 179,120 | +0.08(+0.35%) |
Nov 10, 2015 | 23.97 | 24.34 | 23.91 | 24.33 | 304,992 | +0.26(+1.09%) |
Nov 09, 2015 | 24.21 | 24.32 | 23.97 | 24.07 | 326,396 | -0.19(-0.77%) |
Nov 06, 2015 | 24.04 | 24.32 | 23.85 | 24.26 | 317,549 | +0.09(+0.39%) |
Nov 05, 2015 | 24.09 | 24.24 | 23.93 | 24.17 | 150,803 | +0.11(+0.46%) |
Nov 04, 2015 | 24.11 | 24.17 | 23.83 | 24.05 | 221,103 | -0.05(-0.21%) |
Nov 03, 2015 | 24.22 | 24.44 | 23.94 | 24.11 | 266,943 | -0.15(-0.63%) |