Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 21.89 | 22.84 | 21.66 | 22.84 | 434,120 | +1.12(+5.16%) |
Jan 28, 2016 | 22.46 | 22.53 | 21.62 | 21.72 | 240,859 | -0.57(-2.56%) |
Jan 27, 2016 | 22.78 | 22.82 | 22.10 | 22.29 | 174,821 | -0.61(-2.66%) |
Jan 26, 2016 | 22.25 | 23.02 | 22.25 | 22.90 | 254,293 | +0.83(+3.76%) |
Jan 25, 2016 | 22.54 | 22.84 | 21.98 | 22.07 | 235,746 | -0.64(-2.82%) |
Jan 22, 2016 | 22.04 | 22.75 | 21.71 | 22.71 | 423,410 | +1.13(+5.24%) |
Jan 21, 2016 | 21.95 | 22.00 | 21.37 | 21.58 | 568,959 | -0.37(-1.69%) |
Jan 20, 2016 | 21.64 | 22.19 | 21.08 | 21.95 | 473,687 | -0.01(-0.05%) |
Jan 19, 2016 | 22.26 | 22.34 | 21.80 | 21.96 | 375,401 | -0.09(-0.41%) |
Jan 15, 2016 | 21.67 | 22.05 | 22.05 | 22.05 | 475,700 | -0.27(-1.21%) |
Jan 14, 2016 | 21.87 | 22.32 | 21.17 | 22.32 | 617,182 | +0.52(+2.39%) |
Jan 13, 2016 | 23.66 | 24.37 | 21.70 | 21.80 | 406,273 | -1.86(-7.86%) |
Jan 12, 2016 | 23.80 | 24.11 | 22.99 | 23.66 | 211,881 | +0.06(+0.25%) |
Jan 11, 2016 | 23.56 | 23.90 | 23.05 | 23.60 | 217,055 | +0.14(+0.60%) |
Jan 08, 2016 | 24.42 | 24.42 | 23.41 | 23.46 | 273,982 | -0.64(-2.66%) |
Jan 07, 2016 | 23.88 | 24.43 | 23.71 | 24.10 | 285,587 | -0.29(-1.19%) |
Jan 06, 2016 | 24.69 | 24.92 | 24.37 | 24.39 | 170,042 | -0.68(-2.71%) |
Jan 05, 2016 | 24.86 | 25.27 | 24.72 | 25.07 | 132,361 | +0.34(+1.37%) |
Jan 04, 2016 | 25.10 | 25.22 | 24.66 | 24.73 | 249,608 | -1.03(-4.00%) |
Dec 31, 2015 | 25.85 | 25.76 | 25.76 | 25.76 | 184,200 | -0.15(-0.58%) |
Dec 30, 2015 | 26.36 | 26.41 | 25.88 | 25.91 | 152,495 | -0.43(-1.63%) |
Dec 29, 2015 | 26.13 | 26.42 | 25.77 | 26.34 | 135,463 | +0.42(+1.62%) |
Dec 28, 2015 | 26.36 | 26.51 | 25.83 | 25.92 | 180,495 | -0.59(-2.23%) |
Dec 24, 2015 | 26.47 | 26.51 | 26.51 | 26.51 | 55,600 | +0.07(+0.26%) |
Dec 23, 2015 | 25.86 | 26.48 | 25.69 | 26.44 | 187,479 | +0.76(+2.96%) |
Dec 22, 2015 | 25.77 | 25.77 | 25.07 | 25.68 | 249,252 | +0.07(+0.27%) |
Dec 21, 2015 | 25.75 | 26.00 | 25.27 | 25.61 | 271,526 | -0.13(-0.51%) |
Dec 18, 2015 | 26.11 | 26.27 | 25.69 | 25.74 | 1,062,727 | -0.54(-2.05%) |
Dec 17, 2015 | 26.96 | 27.12 | 26.28 | 26.28 | 209,634 | -0.65(-2.41%) |
Dec 16, 2015 | 26.37 | 27.00 | 26.19 | 26.93 | 195,327 | +0.74(+2.83%) |
Dec 15, 2015 | 25.95 | 26.61 | 25.78 | 26.19 | 328,273 | +0.41(+1.59%) |
Dec 14, 2015 | 26.19 | 26.33 | 25.55 | 25.78 | 233,725 | -0.34(-1.30%) |
Dec 11, 2015 | 26.50 | 26.74 | 25.76 | 26.12 | 270,777 | -0.84(-3.12%) |
Dec 10, 2015 | 27.29 | 27.39 | 26.78 | 26.96 | 276,647 | -0.36(-1.32%) |
Dec 09, 2015 | 28.21 | 28.23 | 27.22 | 27.32 | 213,258 | -1.03(-3.63%) |
Dec 08, 2015 | 28.52 | 28.78 | 28.26 | 28.35 | 139,263 | -0.40(-1.39%) |
Dec 07, 2015 | 28.84 | 28.85 | 28.30 | 28.75 | 174,899 | -0.15(-0.52%) |
Dec 04, 2015 | 28.84 | 29.38 | 28.71 | 28.90 | 200,974 | +0.29(+1.01%) |
Dec 03, 2015 | 29.40 | 29.61 | 28.44 | 28.61 | 207,785 | -0.72(-2.45%) |
Dec 02, 2015 | 30.07 | 30.07 | 29.25 | 29.33 | 136,484 | -0.63(-2.10%) |
Dec 01, 2015 | 29.36 | 29.99 | 28.81 | 29.96 | 492,266 | +0.67(+2.29%) |
Nov 30, 2015 | 29.09 | 29.52 | 29.06 | 29.29 | 202,703 | +0.19(+0.65%) |
Nov 27, 2015 | 28.94 | 29.20 | 28.94 | 29.10 | 57,273 | +0.09(+0.31%) |
Nov 25, 2015 | 28.89 | 29.01 | 29.01 | 29.01 | 110,300 | +0.23(+0.80%) |
Nov 24, 2015 | 28.83 | 28.92 | 28.26 | 28.78 | 196,598 | -0.21(-0.72%) |
Nov 23, 2015 | 28.96 | 29.21 | 28.79 | 28.99 | 117,256 | -0.06(-0.21%) |
Nov 20, 2015 | 29.00 | 29.20 | 28.86 | 29.05 | 174,073 | +0.20(+0.69%) |
Nov 19, 2015 | 28.70 | 28.99 | 28.58 | 28.85 | 268,313 | -0.01(-0.03%) |
Nov 18, 2015 | 28.90 | 28.90 | 28.51 | 28.86 | 213,598 | +0.19(+0.66%) |
Nov 17, 2015 | 28.52 | 29.00 | 28.30 | 28.67 | 234,991 | +0.29(+1.02%) |
Nov 16, 2015 | 28.01 | 28.41 | 27.84 | 28.38 | 265,932 | +0.38(+1.36%) |
Nov 13, 2015 | 28.08 | 28.23 | 27.55 | 28.00 | 688,711 | -0.11(-0.39%) |
Nov 12, 2015 | 28.66 | 28.77 | 28.01 | 28.11 | 416,015 | -0.78(-2.70%) |
Nov 11, 2015 | 29.33 | 29.41 | 28.88 | 28.89 | 257,746 | -0.35(-1.20%) |
Nov 10, 2015 | 29.53 | 29.81 | 28.99 | 29.24 | 354,418 | -0.31(-1.05%) |
Nov 09, 2015 | 30.00 | 30.25 | 29.30 | 29.55 | 329,037 | -0.56(-1.86%) |
Nov 06, 2015 | 29.16 | 30.21 | 29.08 | 30.11 | 213,115 | +1.07(+3.68%) |
Nov 05, 2015 | 29.01 | 29.38 | 28.83 | 29.04 | 241,428 | -0.16(-0.55%) |
Nov 04, 2015 | 29.16 | 29.25 | 28.78 | 29.20 | 181,220 | +0.24(+0.83%) |
Nov 03, 2015 | 29.27 | 29.34 | 28.78 | 28.96 | 231,586 | -0.40(-1.36%) |