Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 22.41 | 23.00 | 22.39 | 22.97 | 249,851 | +0.62(+2.77%) |
Jan 28, 2016 | 22.13 | 22.54 | 21.53 | 22.35 | 97,587 | +0.48(+2.19%) |
Jan 27, 2016 | 21.79 | 22.08 | 21.39 | 21.87 | 241,835 | +0.08(+0.37%) |
Jan 26, 2016 | 21.61 | 22.18 | 21.39 | 21.79 | 159,536 | +0.32(+1.49%) |
Jan 25, 2016 | 22.31 | 24.74 | 21.40 | 21.47 | 194,396 | -0.89(-3.98%) |
Jan 22, 2016 | 22.21 | 22.60 | 21.93 | 22.36 | 137,070 | +0.43(+1.96%) |
Jan 21, 2016 | 22.71 | 22.76 | 21.82 | 21.93 | 192,812 | -0.89(-3.90%) |
Jan 20, 2016 | 23.40 | 23.78 | 22.76 | 22.82 | 213,106 | -1.07(-4.48%) |
Jan 19, 2016 | 23.98 | 24.32 | 23.63 | 23.89 | 98,867 | +0.07(+0.29%) |
Jan 15, 2016 | 23.58 | 23.82 | 23.82 | 23.82 | 134,100 | -0.44(-1.81%) |
Jan 14, 2016 | 23.96 | 24.58 | 23.75 | 24.26 | 118,937 | +0.33(+1.38%) |
Jan 13, 2016 | 24.69 | 24.81 | 23.75 | 23.93 | 128,614 | -0.80(-3.23%) |
Jan 12, 2016 | 25.02 | 25.02 | 24.33 | 24.73 | 116,170 | -0.10(-0.40%) |
Jan 11, 2016 | 24.53 | 24.96 | 24.43 | 24.83 | 94,930 | +0.37(+1.51%) |
Jan 08, 2016 | 25.34 | 25.39 | 24.44 | 24.46 | 149,021 | -0.43(-1.73%) |
Jan 07, 2016 | 24.85 | 25.23 | 24.85 | 24.89 | 116,764 | -0.30(-1.19%) |
Jan 06, 2016 | 24.81 | 25.48 | 24.81 | 25.19 | 133,299 | -0.01(-0.04%) |
Jan 05, 2016 | 25.03 | 25.33 | 24.83 | 25.20 | 116,113 | +0.24(+0.96%) |
Jan 04, 2016 | 24.99 | 25.20 | 24.77 | 24.96 | 259,007 | -0.28(-1.11%) |
Dec 31, 2015 | 25.64 | 25.24 | 25.24 | 25.24 | 118,500 | -0.49(-1.90%) |
Dec 30, 2015 | 25.86 | 25.93 | 25.66 | 25.73 | 69,588 | -0.18(-0.69%) |
Dec 29, 2015 | 25.69 | 26.01 | 25.59 | 25.91 | 50,475 | +0.35(+1.37%) |
Dec 28, 2015 | 25.42 | 25.83 | 25.08 | 25.56 | 87,100 | +0.01(+0.04%) |
Dec 24, 2015 | 25.30 | 25.55 | 25.55 | 25.55 | 41,300 | +0.25(+0.99%) |
Dec 23, 2015 | 25.46 | 25.48 | 23.77 | 25.30 | 73,162 | +0.00(+0.00%) |
Dec 22, 2015 | 25.25 | 25.30 | 24.70 | 25.30 | 84,220 | +0.15(+0.60%) |
Dec 21, 2015 | 24.96 | 25.40 | 24.67 | 25.15 | 103,226 | +0.28(+1.13%) |
Dec 18, 2015 | 25.49 | 26.03 | 24.81 | 24.87 | 351,753 | -0.77(-3.00%) |
Dec 17, 2015 | 25.95 | 26.18 | 25.53 | 25.64 | 152,075 | -0.51(-1.95%) |
Dec 16, 2015 | 26.28 | 26.28 | 25.72 | 26.15 | 126,974 | +0.02(+0.08%) |
Dec 15, 2015 | 25.63 | 26.20 | 25.61 | 26.13 | 97,444 | +0.64(+2.51%) |
Dec 14, 2015 | 25.33 | 25.82 | 25.14 | 25.49 | 113,259 | +0.20(+0.79%) |
Dec 11, 2015 | 25.57 | 25.94 | 25.20 | 25.29 | 109,693 | -0.76(-2.92%) |
Dec 10, 2015 | 26.16 | 26.33 | 25.96 | 26.05 | 51,725 | -0.08(-0.31%) |
Dec 09, 2015 | 26.38 | 26.76 | 25.99 | 26.13 | 244,925 | -0.48(-1.80%) |
Dec 08, 2015 | 26.51 | 26.89 | 26.51 | 26.61 | 147,236 | -0.05(-0.19%) |
Dec 07, 2015 | 27.12 | 27.15 | 26.50 | 26.66 | 217,036 | -0.47(-1.73%) |
Dec 04, 2015 | 26.83 | 27.21 | 26.73 | 27.13 | 90,366 | +0.35(+1.31%) |
Dec 03, 2015 | 26.89 | 27.25 | 26.70 | 26.78 | 172,645 | -0.01(-0.04%) |
Dec 02, 2015 | 26.79 | 27.00 | 26.61 | 26.79 | 131,980 | -0.06(-0.22%) |
Dec 01, 2015 | 27.02 | 27.20 | 26.62 | 26.85 | 65,563 | +0.00(+0.00%) |
Nov 30, 2015 | 26.97 | 27.11 | 26.73 | 26.85 | 105,936 | -0.07(-0.26%) |
Nov 27, 2015 | 26.77 | 26.99 | 26.52 | 26.92 | 63,321 | +0.21(+0.79%) |
Nov 25, 2015 | 26.72 | 26.71 | 26.71 | 26.71 | 52,000 | -0.02(-0.07%) |
Nov 24, 2015 | 26.48 | 26.84 | 26.34 | 26.73 | 70,893 | +0.13(+0.49%) |
Nov 23, 2015 | 26.38 | 26.66 | 26.36 | 26.60 | 72,469 | +0.23(+0.87%) |
Nov 20, 2015 | 26.45 | 26.60 | 26.30 | 26.37 | 133,935 | +0.00(+0.00%) |
Nov 19, 2015 | 26.35 | 26.61 | 26.27 | 26.37 | 95,912 | -0.01(-0.04%) |
Nov 18, 2015 | 26.43 | 26.43 | 25.99 | 26.38 | 120,185 | +0.08(+0.30%) |
Nov 17, 2015 | 26.39 | 26.75 | 26.25 | 26.30 | 122,234 | -0.02(-0.08%) |
Nov 16, 2015 | 26.20 | 26.34 | 25.98 | 26.32 | 141,555 | +0.12(+0.46%) |
Nov 13, 2015 | 26.29 | 26.57 | 26.08 | 26.20 | 180,482 | -0.25(-0.95%) |
Nov 12, 2015 | 26.30 | 26.66 | 26.30 | 26.45 | 212,393 | -0.08(-0.30%) |
Nov 11, 2015 | 26.29 | 26.68 | 26.27 | 26.53 | 163,712 | +0.35(+1.34%) |
Nov 10, 2015 | 25.79 | 26.37 | 25.43 | 26.18 | 221,365 | +0.17(+0.65%) |
Nov 09, 2015 | 26.30 | 26.41 | 25.85 | 26.01 | 168,267 | -0.29(-1.10%) |
Nov 06, 2015 | 26.05 | 26.45 | 25.84 | 26.30 | 396,393 | +0.45(+1.74%) |
Nov 05, 2015 | 25.73 | 26.00 | 25.71 | 25.85 | 218,822 | +0.14(+0.54%) |
Nov 04, 2015 | 25.77 | 25.90 | 25.68 | 25.71 | 121,638 | -0.04(-0.16%) |
Nov 03, 2015 | 25.72 | 26.50 | 25.50 | 25.75 | 178,346 | +0.30(+1.18%) |