Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 22.50 | 23.72 | 22.50 | 23.63 | 315,082 | +1.21(+5.40%) |
Jan 28, 2016 | 22.64 | 22.78 | 22.30 | 22.42 | 61,982 | +0.00(+0.00%) |
Jan 27, 2016 | 22.72 | 22.88 | 22.34 | 22.42 | 112,799 | -0.38(-1.67%) |
Jan 26, 2016 | 22.30 | 23.14 | 21.90 | 22.80 | 83,654 | +0.58(+2.61%) |
Jan 25, 2016 | 22.53 | 22.65 | 22.16 | 22.22 | 86,935 | -0.40(-1.77%) |
Jan 22, 2016 | 22.69 | 22.81 | 22.34 | 22.62 | 93,247 | +0.27(+1.21%) |
Jan 21, 2016 | 22.33 | 22.79 | 22.10 | 22.35 | 103,885 | +0.14(+0.63%) |
Jan 20, 2016 | 21.36 | 22.38 | 21.14 | 22.21 | 130,736 | +0.60(+2.78%) |
Jan 19, 2016 | 22.27 | 22.27 | 21.46 | 21.61 | 133,831 | -0.41(-1.86%) |
Jan 15, 2016 | 21.86 | 22.02 | 22.02 | 22.02 | 158,100 | -0.54(-2.39%) |
Jan 14, 2016 | 22.50 | 22.91 | 22.13 | 22.56 | 89,705 | +0.17(+0.76%) |
Jan 13, 2016 | 23.25 | 23.25 | 22.23 | 22.39 | 113,997 | -0.78(-3.37%) |
Jan 12, 2016 | 23.29 | 23.46 | 22.60 | 23.17 | 123,785 | +0.15(+0.65%) |
Jan 11, 2016 | 23.14 | 23.88 | 22.64 | 23.02 | 111,721 | -0.03(-0.13%) |
Jan 08, 2016 | 24.03 | 24.23 | 23.00 | 23.05 | 165,208 | -0.92(-3.84%) |
Jan 07, 2016 | 23.94 | 23.94 | 23.94 | 23.97 | 212,340 | -0.37(-1.52%) |
Jan 06, 2016 | 24.57 | 24.91 | 24.25 | 24.34 | 178,528 | -0.60(-2.41%) |
Jan 05, 2016 | 24.36 | 25.04 | 24.13 | 24.94 | 191,002 | +0.68(+2.80%) |
Jan 04, 2016 | 24.68 | 24.70 | 24.04 | 24.26 | 116,580 | -0.86(-3.42%) |
Dec 31, 2015 | 25.97 | 25.12 | 25.12 | 25.12 | 110,000 | -0.95(-3.64%) |
Dec 30, 2015 | 26.34 | 26.34 | 25.89 | 26.07 | 62,915 | -0.25(-0.95%) |
Dec 29, 2015 | 26.07 | 26.43 | 25.97 | 26.32 | 79,339 | +0.37(+1.43%) |
Dec 28, 2015 | 25.68 | 25.95 | 25.48 | 25.95 | 82,140 | +0.12(+0.46%) |
Dec 24, 2015 | 25.80 | 25.83 | 25.83 | 25.83 | 39,400 | -0.01(-0.04%) |
Dec 23, 2015 | 25.57 | 25.85 | 25.39 | 25.84 | 71,717 | +0.38(+1.49%) |
Dec 22, 2015 | 25.48 | 25.48 | 24.99 | 25.46 | 83,385 | +0.04(+0.16%) |
Dec 21, 2015 | 25.59 | 25.93 | 25.04 | 25.42 | 86,072 | +0.03(+0.12%) |
Dec 18, 2015 | 25.61 | 25.85 | 24.83 | 25.39 | 372,646 | -0.33(-1.28%) |
Dec 17, 2015 | 26.55 | 26.69 | 25.63 | 25.72 | 169,629 | -0.82(-3.09%) |
Dec 16, 2015 | 26.55 | 26.93 | 26.00 | 26.54 | 109,646 | +0.20(+0.76%) |
Dec 15, 2015 | 25.48 | 26.44 | 25.03 | 26.34 | 178,543 | +1.04(+4.11%) |
Dec 14, 2015 | 25.30 | 25.54 | 24.48 | 25.30 | 167,533 | +0.00(+0.00%) |
Dec 11, 2015 | 25.05 | 26.15 | 24.51 | 25.30 | 144,406 | -0.33(-1.29%) |
Dec 10, 2015 | 25.51 | 25.91 | 25.24 | 25.63 | 132,659 | +0.09(+0.35%) |
Dec 09, 2015 | 26.37 | 26.62 | 25.51 | 25.54 | 151,562 | -0.91(-3.44%) |
Dec 08, 2015 | 26.29 | 26.68 | 25.91 | 26.45 | 106,616 | +0.11(+0.42%) |
Dec 07, 2015 | 26.84 | 26.88 | 26.18 | 26.34 | 161,069 | -0.57(-2.12%) |
Dec 04, 2015 | 26.53 | 27.02 | 26.47 | 26.91 | 104,915 | +0.44(+1.66%) |
Dec 03, 2015 | 27.38 | 27.38 | 26.42 | 26.47 | 121,512 | -0.82(-3.00%) |
Dec 02, 2015 | 27.42 | 27.78 | 27.23 | 27.29 | 107,273 | -0.20(-0.73%) |
Dec 01, 2015 | 26.88 | 27.53 | 26.79 | 27.49 | 184,863 | +0.71(+2.65%) |
Nov 30, 2015 | 26.92 | 27.17 | 26.53 | 26.78 | 194,079 | +0.01(+0.04%) |
Nov 27, 2015 | 26.57 | 26.95 | 26.43 | 26.77 | 67,209 | +0.20(+0.75%) |
Nov 25, 2015 | 26.31 | 26.57 | 26.57 | 26.57 | 82,500 | +0.16(+0.61%) |
Nov 24, 2015 | 26.18 | 26.46 | 25.88 | 26.41 | 72,735 | +0.11(+0.42%) |
Nov 23, 2015 | 26.54 | 26.70 | 26.05 | 26.30 | 76,892 | -0.29(-1.09%) |
Nov 20, 2015 | 26.44 | 26.79 | 26.44 | 26.59 | 83,318 | +0.30(+1.14%) |
Nov 19, 2015 | 25.87 | 26.34 | 25.87 | 26.29 | 82,046 | +0.44(+1.70%) |
Nov 18, 2015 | 25.96 | 25.96 | 25.28 | 25.85 | 203,055 | +0.11(+0.43%) |
Nov 17, 2015 | 26.10 | 26.20 | 25.67 | 25.74 | 83,213 | -0.34(-1.30%) |
Nov 16, 2015 | 25.53 | 26.08 | 25.38 | 26.08 | 103,060 | +0.56(+2.19%) |
Nov 13, 2015 | 25.83 | 26.31 | 25.34 | 25.52 | 102,510 | -0.52(-2.00%) |
Nov 12, 2015 | 26.47 | 26.54 | 25.83 | 26.04 | 165,442 | -0.64(-2.40%) |
Nov 11, 2015 | 26.86 | 27.30 | 26.61 | 26.68 | 230,716 | -0.08(-0.30%) |
Nov 10, 2015 | 26.55 | 26.85 | 26.42 | 26.76 | 131,614 | +0.18(+0.68%) |
Nov 09, 2015 | 27.12 | 27.31 | 26.42 | 26.58 | 230,329 | -0.63(-2.32%) |
Nov 06, 2015 | 27.17 | 27.57 | 26.58 | 27.21 | 279,854 | -0.10(-0.37%) |
Nov 05, 2015 | 26.51 | 27.44 | 26.36 | 27.31 | 320,277 | +0.72(+2.71%) |
Nov 04, 2015 | 26.08 | 26.76 | 25.92 | 26.59 | 353,494 | +0.70(+2.70%) |
Nov 03, 2015 | 25.86 | 26.22 | 25.56 | 25.89 | 166,613 | -0.04(-0.15%) |