Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 21.20 | 22.09 | 21.20 | 22.08 | 1,320,799 | +0.95(+4.49%) |
Jan 28, 2016 | 21.17 | 21.51 | 20.78 | 21.14 | 1,064,721 | +0.22(+1.03%) |
Jan 27, 2016 | 20.70 | 21.34 | 20.68 | 20.92 | 921,525 | +0.12(+0.56%) |
Jan 26, 2016 | 19.82 | 20.88 | 19.65 | 20.80 | 1,534,613 | +1.13(+5.75%) |
Jan 25, 2016 | 20.05 | 20.24 | 19.61 | 19.67 | 653,058 | -0.51(-2.51%) |
Jan 22, 2016 | 19.98 | 20.64 | 19.85 | 20.18 | 949,365 | +0.59(+3.01%) |
Jan 21, 2016 | 19.51 | 19.97 | 19.25 | 19.59 | 852,874 | +0.12(+0.60%) |
Jan 20, 2016 | 18.87 | 19.65 | 18.48 | 19.47 | 1,874,070 | -0.07(-0.38%) |
Jan 19, 2016 | 20.27 | 20.55 | 19.31 | 19.55 | 1,192,372 | -0.85(-4.16%) |
Jan 15, 2016 | 20.03 | 20.40 | 20.40 | 20.40 | 776,856 | -0.22(-1.09%) |
Jan 14, 2016 | 20.79 | 20.84 | 20.11 | 20.62 | 1,173,533 | +0.00(+0.00%) |
Jan 13, 2016 | 21.34 | 21.47 | 20.60 | 20.62 | 1,033,730 | -0.59(-2.78%) |
Jan 12, 2016 | 21.29 | 21.40 | 20.60 | 21.21 | 1,100,787 | +0.15(+0.71%) |
Jan 11, 2016 | 21.55 | 21.63 | 20.85 | 21.06 | 1,248,718 | -0.35(-1.63%) |
Jan 08, 2016 | 22.36 | 22.53 | 21.37 | 21.41 | 1,588,751 | -0.80(-3.60%) |
Jan 07, 2016 | 22.53 | 22.71 | 22.13 | 22.21 | 1,883,442 | -0.63(-2.77%) |
Jan 06, 2016 | 22.55 | 22.99 | 22.51 | 22.84 | 1,122,920 | -0.30(-1.29%) |
Jan 05, 2016 | 23.57 | 23.65 | 22.92 | 23.14 | 667,132 | -0.42(-1.80%) |
Jan 04, 2016 | 23.24 | 23.59 | 23.07 | 23.57 | 831,123 | -0.22(-0.91%) |
Dec 31, 2015 | 23.75 | 23.78 | 23.78 | 23.78 | 788,036 | -0.06(-0.24%) |
Dec 30, 2015 | 23.71 | 24.04 | 23.68 | 23.84 | 550,298 | +0.04(+0.17%) |
Dec 29, 2015 | 23.84 | 24.00 | 23.52 | 23.80 | 593,363 | +0.13(+0.56%) |
Dec 28, 2015 | 23.96 | 24.07 | 23.53 | 23.67 | 585,093 | -0.44(-1.83%) |
Dec 24, 2015 | 23.93 | 24.11 | 24.11 | 24.11 | 298,383 | +0.12(+0.49%) |
Dec 23, 2015 | 23.37 | 24.03 | 23.37 | 23.99 | 1,151,560 | +0.78(+3.37%) |
Dec 22, 2015 | 22.83 | 23.46 | 22.81 | 23.21 | 974,325 | +0.44(+1.94%) |
Dec 21, 2015 | 22.67 | 22.87 | 22.51 | 22.77 | 688,756 | +0.24(+1.07%) |
Dec 18, 2015 | 22.62 | 22.80 | 22.41 | 22.53 | 1,245,264 | -0.15(-0.66%) |
Dec 17, 2015 | 23.37 | 23.39 | 22.67 | 22.68 | 1,116,529 | -0.64(-2.75%) |
Dec 16, 2015 | 23.41 | 23.76 | 23.08 | 23.32 | 1,068,505 | +0.07(+0.29%) |
Dec 15, 2015 | 23.77 | 23.77 | 23.08 | 23.25 | 1,204,594 | -0.45(-1.90%) |
Dec 14, 2015 | 23.93 | 24.03 | 23.43 | 23.70 | 1,199,959 | -0.25(-1.04%) |
Dec 11, 2015 | 24.16 | 24.26 | 23.92 | 23.95 | 561,423 | -0.58(-2.37%) |
Dec 10, 2015 | 24.68 | 24.93 | 24.46 | 24.53 | 877,548 | -0.17(-0.71%) |
Dec 09, 2015 | 24.59 | 25.20 | 24.50 | 24.70 | 669,476 | +0.04(+0.17%) |
Dec 08, 2015 | 25.28 | 25.36 | 24.65 | 24.66 | 766,573 | -1.02(-3.98%) |
Dec 07, 2015 | 25.91 | 25.91 | 25.47 | 25.69 | 816,928 | -0.37(-1.44%) |
Dec 04, 2015 | 25.97 | 26.28 | 25.80 | 26.06 | 660,034 | +0.00(+0.00%) |
Dec 03, 2015 | 26.32 | 26.32 | 25.79 | 26.06 | 1,146,037 | -0.11(-0.41%) |
Dec 02, 2015 | 26.52 | 26.76 | 26.03 | 26.17 | 798,704 | -0.52(-1.93%) |
Dec 01, 2015 | 26.88 | 27.03 | 26.50 | 26.68 | 560,982 | -0.13(-0.50%) |
Nov 30, 2015 | 26.85 | 27.11 | 26.74 | 26.82 | 624,984 | +0.07(+0.25%) |
Nov 27, 2015 | 26.65 | 26.83 | 26.17 | 26.75 | 453,335 | +0.10(+0.37%) |
Nov 25, 2015 | 26.72 | 26.65 | 26.65 | 26.65 | 754,615 | -0.10(-0.37%) |
Nov 24, 2015 | 26.12 | 26.80 | 26.07 | 26.75 | 678,640 | +0.47(+1.80%) |
Nov 23, 2015 | 26.47 | 26.65 | 26.20 | 26.28 | 610,747 | -0.13(-0.50%) |
Nov 20, 2015 | 26.07 | 26.62 | 26.07 | 26.41 | 1,120,798 | +0.45(+1.73%) |
Nov 19, 2015 | 25.77 | 26.06 | 25.63 | 25.96 | 598,196 | +0.16(+0.61%) |
Nov 18, 2015 | 25.45 | 25.86 | 25.32 | 25.80 | 713,142 | +0.45(+1.79%) |
Nov 17, 2015 | 25.80 | 25.80 | 25.25 | 25.35 | 778,274 | -0.39(-1.51%) |
Nov 16, 2015 | 25.12 | 25.77 | 25.02 | 25.74 | 742,519 | +0.56(+2.23%) |
Nov 13, 2015 | 24.84 | 25.30 | 24.74 | 25.18 | 1,034,212 | +0.23(+0.93%) |
Nov 12, 2015 | 25.68 | 25.79 | 24.92 | 24.95 | 904,174 | -1.06(-4.06%) |
Nov 11, 2015 | 26.36 | 26.36 | 25.89 | 26.00 | 424,760 | -0.31(-1.19%) |
Nov 10, 2015 | 25.86 | 26.32 | 25.74 | 26.31 | 701,689 | +0.29(+1.11%) |
Nov 09, 2015 | 26.59 | 26.59 | 25.80 | 26.03 | 615,222 | -0.59(-2.20%) |
Nov 06, 2015 | 26.50 | 26.71 | 26.20 | 26.61 | 931,419 | -0.09(-0.34%) |
Nov 05, 2015 | 26.60 | 26.81 | 26.27 | 26.70 | 597,678 | +0.10(+0.37%) |
Nov 04, 2015 | 26.80 | 27.13 | 26.43 | 26.60 | 721,685 | -0.13(-0.49%) |
Nov 03, 2015 | 26.51 | 26.95 | 26.50 | 26.73 | 947,107 | +0.11(+0.40%) |