Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 20.39 | 20.94 | 20.14 | 20.59 | 335,634 | +0.27(+1.31%) |
Jan 28, 2016 | 19.96 | 20.46 | 19.79 | 20.33 | 218,460 | +0.52(+2.60%) |
Jan 27, 2016 | 19.92 | 20.01 | 19.66 | 19.81 | 244,726 | -0.11(-0.56%) |
Jan 26, 2016 | 19.48 | 20.05 | 19.43 | 19.92 | 303,822 | +0.56(+2.88%) |
Jan 25, 2016 | 19.50 | 19.55 | 19.31 | 19.36 | 247,298 | -0.15(-0.79%) |
Jan 22, 2016 | 20.03 | 20.03 | 19.34 | 19.52 | 203,339 | -0.31(-1.56%) |
Jan 21, 2016 | 19.93 | 20.45 | 19.72 | 19.83 | 298,948 | -0.06(-0.30%) |
Jan 20, 2016 | 19.14 | 20.05 | 19.04 | 19.89 | 389,002 | +0.41(+2.12%) |
Jan 19, 2016 | 20.48 | 20.51 | 19.05 | 19.47 | 474,619 | -0.84(-4.15%) |
Jan 15, 2016 | 20.57 | 20.32 | 20.32 | 20.32 | 358,961 | -0.85(-4.02%) |
Jan 14, 2016 | 21.34 | 21.68 | 21.15 | 21.17 | 321,827 | -0.03(-0.12%) |
Jan 13, 2016 | 21.83 | 22.13 | 20.96 | 21.19 | 284,935 | -0.64(-2.91%) |
Jan 12, 2016 | 22.70 | 22.77 | 21.43 | 21.83 | 399,883 | -0.67(-2.98%) |
Jan 11, 2016 | 23.97 | 24.15 | 22.04 | 22.50 | 443,610 | -1.28(-5.39%) |
Jan 08, 2016 | 24.06 | 24.54 | 23.73 | 23.78 | 273,738 | +0.26(+1.10%) |
Jan 07, 2016 | 24.43 | 24.65 | 23.44 | 23.52 | 260,514 | -1.36(-5.46%) |
Jan 06, 2016 | 24.43 | 24.97 | 24.37 | 24.88 | 243,046 | +0.15(+0.63%) |
Jan 05, 2016 | 24.64 | 24.97 | 24.23 | 24.73 | 225,179 | +0.21(+0.84%) |
Jan 04, 2016 | 24.35 | 24.61 | 23.59 | 24.52 | 450,184 | -0.24(-0.97%) |
Dec 31, 2015 | 24.87 | 24.76 | 24.76 | 24.76 | 294,266 | -0.17(-0.69%) |
Dec 30, 2015 | 24.96 | 25.40 | 24.81 | 24.93 | 146,012 | -0.01(-0.03%) |
Dec 29, 2015 | 24.75 | 25.11 | 24.61 | 24.94 | 134,191 | +0.28(+1.15%) |
Dec 28, 2015 | 25.19 | 25.37 | 24.38 | 24.66 | 149,294 | -0.58(-2.28%) |
Dec 24, 2015 | 24.85 | 25.23 | 25.23 | 25.23 | 118,567 | +0.50(+2.02%) |
Dec 23, 2015 | 25.02 | 25.02 | 24.58 | 24.73 | 112,873 | -0.17(-0.69%) |
Dec 22, 2015 | 24.92 | 25.00 | 24.45 | 24.91 | 206,487 | +0.00(+0.00%) |
Dec 21, 2015 | 24.42 | 24.91 | 24.06 | 24.91 | 218,747 | +0.61(+2.51%) |
Dec 18, 2015 | 24.06 | 24.48 | 24.03 | 24.30 | 750,035 | +0.06(+0.25%) |
Dec 17, 2015 | 24.71 | 24.91 | 24.12 | 24.24 | 260,686 | -0.46(-1.88%) |
Dec 16, 2015 | 25.09 | 25.09 | 24.46 | 24.70 | 467,138 | -0.09(-0.38%) |
Dec 15, 2015 | 24.75 | 25.22 | 24.67 | 24.79 | 308,784 | +0.16(+0.66%) |
Dec 14, 2015 | 24.66 | 25.05 | 24.23 | 24.63 | 250,664 | -0.08(-0.31%) |
Dec 11, 2015 | 24.73 | 25.07 | 24.59 | 24.71 | 206,391 | -0.43(-1.71%) |
Dec 10, 2015 | 24.71 | 25.40 | 24.48 | 25.14 | 334,524 | +0.36(+1.46%) |
Dec 09, 2015 | 25.40 | 25.40 | 24.68 | 24.78 | 130,140 | -0.62(-2.44%) |
Dec 08, 2015 | 24.84 | 25.57 | 24.66 | 25.40 | 149,305 | +0.37(+1.48%) |
Dec 07, 2015 | 25.69 | 25.99 | 24.99 | 25.03 | 230,134 | -0.70(-2.74%) |
Dec 04, 2015 | 25.59 | 26.08 | 25.22 | 25.73 | 227,103 | +0.15(+0.57%) |
Dec 03, 2015 | 26.32 | 26.64 | 25.56 | 25.59 | 242,660 | -0.60(-2.30%) |
Dec 02, 2015 | 26.44 | 26.48 | 25.89 | 26.19 | 254,278 | -0.31(-1.17%) |
Dec 01, 2015 | 25.55 | 26.53 | 25.55 | 26.50 | 198,989 | +1.11(+4.37%) |
Nov 30, 2015 | 25.83 | 26.10 | 25.13 | 25.39 | 535,554 | -0.44(-1.70%) |
Nov 27, 2015 | 26.01 | 26.05 | 25.76 | 25.83 | 39,678 | -0.10(-0.40%) |
Nov 25, 2015 | 25.89 | 25.93 | 25.93 | 25.93 | 168,950 | +0.03(+0.10%) |
Nov 24, 2015 | 25.93 | 26.01 | 25.25 | 25.90 | 165,700 | -0.19(-0.72%) |
Nov 23, 2015 | 25.59 | 26.15 | 25.12 | 26.09 | 280,754 | +0.51(+1.98%) |
Nov 20, 2015 | 24.99 | 26.02 | 24.68 | 25.59 | 363,861 | +0.76(+3.08%) |
Nov 19, 2015 | 24.37 | 24.85 | 24.20 | 24.82 | 236,683 | +0.45(+1.83%) |
Nov 18, 2015 | 23.91 | 24.39 | 23.68 | 24.37 | 230,940 | +0.67(+2.83%) |
Nov 17, 2015 | 24.01 | 24.36 | 23.68 | 23.70 | 257,049 | -0.34(-1.43%) |
Nov 16, 2015 | 23.42 | 24.06 | 23.16 | 24.05 | 291,651 | +0.40(+1.71%) |
Nov 13, 2015 | 23.12 | 23.80 | 23.00 | 23.64 | 383,644 | +0.36(+1.55%) |
Nov 12, 2015 | 24.06 | 24.11 | 23.19 | 23.28 | 248,943 | -0.78(-3.25%) |
Nov 11, 2015 | 24.58 | 24.79 | 23.79 | 24.06 | 250,792 | -0.34(-1.37%) |
Nov 10, 2015 | 24.63 | 24.76 | 24.27 | 24.40 | 268,392 | -0.36(-1.46%) |
Nov 09, 2015 | 25.05 | 25.59 | 24.32 | 24.76 | 458,488 | -0.21(-0.86%) |
Nov 06, 2015 | 26.00 | 26.29 | 24.92 | 24.97 | 578,065 | -1.24(-4.72%) |
Nov 05, 2015 | 26.86 | 26.96 | 25.00 | 26.21 | 694,701 | -1.38(-5.01%) |
Nov 04, 2015 | 25.26 | 28.51 | 25.25 | 27.60 | 1,068,996 | +2.61(+10.46%) |
Nov 03, 2015 | 25.30 | 25.41 | 24.92 | 24.98 | 384,710 | -0.40(-1.56%) |