Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 19.11 | 20.51 | 19.11 | 19.73 | 6,393 | +0.16(+0.79%) |
Jan 28, 2016 | 19.57 | 20.04 | 18.80 | 19.57 | 15,347 | -0.16(-0.79%) |
Jan 27, 2016 | 20.35 | 20.82 | 19.73 | 19.73 | 4,692 | -0.93(-4.51%) |
Jan 26, 2016 | 20.51 | 21.22 | 19.73 | 20.66 | 7,352 | +0.31(+1.53%) |
Jan 25, 2016 | 20.04 | 21.24 | 19.89 | 20.35 | 13,252 | +0.16(+0.77%) |
Jan 22, 2016 | 20.20 | 20.51 | 19.73 | 20.20 | 8,718 | +0.00(+0.00%) |
Jan 21, 2016 | 20.51 | 20.82 | 19.44 | 20.20 | 12,981 | -0.31(-1.52%) |
Jan 20, 2016 | 20.51 | 21.28 | 17.87 | 20.51 | 44,496 | +0.16(+0.76%) |
Jan 19, 2016 | 20.82 | 21.59 | 19.58 | 20.35 | 22,150 | -0.47(-2.24%) |
Jan 15, 2016 | 21.44 | 20.82 | 20.82 | 20.82 | 20,301 | -0.78(-3.60%) |
Jan 14, 2016 | 21.28 | 22.68 | 20.97 | 21.59 | 21,244 | +0.16(+0.72%) |
Jan 13, 2016 | 21.91 | 22.84 | 20.97 | 21.44 | 28,032 | -0.31(-1.43%) |
Jan 12, 2016 | 21.91 | 22.99 | 21.59 | 21.75 | 11,497 | +0.00(+0.00%) |
Jan 11, 2016 | 23.46 | 23.46 | 20.97 | 21.75 | 44,012 | -1.79(-7.59%) |
Jan 08, 2016 | 24.55 | 24.86 | 23.15 | 23.54 | 20,206 | -0.70(-2.88%) |
Jan 07, 2016 | 24.24 | 25.17 | 23.93 | 24.24 | 26,973 | -0.31(-1.27%) |
Jan 06, 2016 | 24.55 | 25.48 | 24.24 | 24.55 | 35,270 | -0.47(-1.86%) |
Jan 05, 2016 | 25.48 | 25.63 | 24.55 | 25.01 | 14,179 | -0.93(-3.59%) |
Jan 04, 2016 | 25.01 | 25.94 | 24.08 | 25.94 | 29,221 | +1.09(+4.38%) |
Dec 31, 2015 | 25.48 | 24.86 | 24.86 | 24.86 | 29,306 | -0.16(-0.62%) |
Dec 30, 2015 | 25.48 | 26.41 | 24.86 | 25.01 | 15,065 | -0.62(-2.42%) |
Dec 29, 2015 | 26.57 | 27.03 | 25.48 | 25.63 | 22,459 | -0.93(-3.51%) |
Dec 28, 2015 | 27.50 | 27.96 | 26.57 | 26.57 | 12,034 | -1.09(-3.93%) |
Dec 24, 2015 | 27.34 | 27.65 | 27.65 | 27.65 | 9,359 | -0.16(-0.56%) |
Dec 23, 2015 | 27.19 | 27.81 | 27.17 | 27.81 | 24,109 | +0.62(+2.29%) |
Dec 22, 2015 | 27.19 | 27.81 | 25.87 | 27.19 | 23,336 | -0.31(-1.13%) |
Dec 21, 2015 | 26.88 | 27.81 | 26.72 | 27.50 | 26,737 | +0.62(+2.31%) |
Dec 18, 2015 | 25.79 | 26.88 | 25.32 | 26.88 | 35,447 | +1.24(+4.85%) |
Dec 17, 2015 | 24.86 | 26.26 | 24.86 | 25.63 | 11,984 | +0.47(+1.85%) |
Dec 16, 2015 | 24.55 | 25.63 | 24.39 | 25.17 | 23,612 | +0.62(+2.53%) |
Dec 15, 2015 | 24.08 | 24.86 | 23.79 | 24.55 | 25,975 | +0.47(+1.94%) |
Dec 14, 2015 | 25.17 | 25.48 | 23.93 | 24.08 | 43,248 | -1.40(-5.49%) |
Dec 11, 2015 | 26.88 | 27.19 | 25.01 | 25.48 | 31,005 | -1.40(-5.20%) |
Dec 10, 2015 | 25.63 | 27.81 | 25.63 | 26.88 | 38,449 | +0.78(+2.98%) |
Dec 09, 2015 | 27.81 | 27.81 | 25.79 | 26.10 | 41,313 | -1.40(-5.08%) |
Dec 08, 2015 | 25.79 | 27.96 | 24.24 | 27.50 | 85,443 | +1.40(+5.36%) |
Dec 07, 2015 | 29.21 | 29.83 | 25.94 | 26.10 | 433,777 | +2.18(+9.09%) |
Dec 04, 2015 | 26.10 | 26.14 | 23.93 | 23.93 | 73,043 | -2.33(-8.88%) |
Dec 03, 2015 | 26.10 | 27.19 | 25.79 | 26.26 | 23,885 | -0.62(-2.31%) |
Dec 02, 2015 | 27.03 | 27.89 | 26.72 | 26.88 | 18,627 | -0.47(-1.70%) |
Dec 01, 2015 | 28.27 | 28.28 | 27.19 | 27.34 | 19,648 | -0.93(-3.30%) |
Nov 30, 2015 | 28.12 | 28.74 | 27.03 | 28.27 | 21,903 | +0.31(+1.11%) |
Nov 27, 2015 | 26.88 | 28.74 | 26.88 | 27.96 | 33,634 | +1.40(+5.26%) |
Nov 25, 2015 | 26.26 | 26.57 | 26.57 | 26.57 | 14,823 | +0.16(+0.59%) |
Nov 24, 2015 | 25.94 | 26.88 | 25.94 | 26.41 | 15,570 | +0.16(+0.59%) |
Nov 23, 2015 | 25.79 | 26.41 | 24.86 | 26.26 | 17,522 | +0.78(+3.05%) |
Nov 20, 2015 | 25.32 | 26.10 | 25.17 | 25.48 | 24,243 | +0.00(+0.00%) |
Nov 19, 2015 | 25.32 | 25.79 | 25.01 | 25.48 | 20,150 | +0.00(+0.00%) |
Nov 18, 2015 | 25.63 | 26.15 | 25.17 | 25.48 | 16,486 | -0.16(-0.61%) |
Nov 17, 2015 | 25.94 | 26.10 | 25.03 | 25.63 | 22,758 | -0.16(-0.60%) |
Nov 16, 2015 | 26.57 | 26.57 | 25.18 | 25.79 | 28,823 | -0.78(-2.92%) |
Nov 13, 2015 | 26.41 | 27.82 | 26.26 | 26.57 | 30,350 | +0.31(+1.18%) |
Nov 12, 2015 | 26.41 | 26.88 | 25.32 | 26.26 | 31,498 | -0.16(-0.59%) |
Nov 11, 2015 | 26.72 | 27.50 | 26.41 | 26.41 | 26,886 | -0.31(-1.16%) |
Nov 10, 2015 | 26.72 | 26.88 | 24.86 | 26.72 | 84,760 | +0.00(+0.00%) |
Nov 09, 2015 | 28.27 | 28.59 | 26.26 | 26.72 | 57,359 | -1.09(-3.91%) |
Nov 06, 2015 | 29.05 | 29.05 | 27.11 | 27.81 | 40,933 | -0.62(-2.19%) |
Nov 05, 2015 | 29.21 | 31.85 | 27.96 | 28.43 | 131,927 | -4.04(-12.44%) |
Nov 04, 2015 | 28.74 | 32.90 | 28.74 | 32.47 | 201,199 | +4.04(+14.21%) |
Nov 03, 2015 | 27.96 | 28.90 | 27.65 | 28.43 | 45,425 | +0.31(+1.11%) |