Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 23.30 | 23.99 | 23.20 | 23.99 | 324,730 | +0.81(+3.50%) |
Jan 28, 2016 | 23.26 | 23.36 | 22.87 | 23.18 | 278,132 | +0.18(+0.78%) |
Jan 27, 2016 | 22.89 | 23.26 | 22.58 | 23.00 | 524,803 | -0.29(-1.26%) |
Jan 26, 2016 | 22.74 | 23.49 | 22.66 | 23.30 | 438,543 | +0.71(+3.12%) |
Jan 25, 2016 | 22.82 | 23.01 | 22.53 | 22.59 | 271,905 | -0.29(-1.25%) |
Jan 22, 2016 | 22.66 | 23.04 | 22.48 | 22.88 | 261,111 | +0.55(+2.48%) |
Jan 21, 2016 | 22.46 | 22.97 | 22.25 | 22.32 | 437,105 | -0.10(-0.44%) |
Jan 20, 2016 | 21.33 | 22.51 | 21.18 | 22.42 | 506,389 | +0.77(+3.54%) |
Jan 19, 2016 | 21.94 | 21.95 | 21.30 | 21.65 | 442,688 | -0.11(-0.49%) |
Jan 15, 2016 | 21.08 | 21.76 | 21.76 | 21.76 | 583,591 | +0.19(+0.87%) |
Jan 14, 2016 | 21.06 | 21.73 | 20.73 | 21.57 | 423,029 | +0.56(+2.68%) |
Jan 13, 2016 | 21.83 | 21.98 | 20.80 | 21.01 | 356,012 | -0.82(-3.76%) |
Jan 12, 2016 | 21.83 | 22.17 | 21.37 | 21.83 | 364,439 | +0.40(+1.87%) |
Jan 11, 2016 | 21.19 | 21.60 | 21.15 | 21.43 | 318,071 | +0.28(+1.31%) |
Jan 08, 2016 | 22.93 | 22.93 | 21.13 | 21.15 | 495,357 | -1.79(-7.78%) |
Jan 07, 2016 | 22.45 | 23.46 | 22.45 | 22.94 | 280,538 | -0.04(-0.16%) |
Jan 06, 2016 | 23.11 | 23.42 | 22.86 | 22.97 | 205,636 | -0.47(-2.02%) |
Jan 05, 2016 | 23.61 | 23.70 | 23.22 | 23.45 | 147,130 | -0.01(-0.04%) |
Jan 04, 2016 | 23.36 | 23.69 | 23.03 | 23.46 | 316,773 | -0.48(-2.01%) |
Dec 31, 2015 | 24.21 | 23.94 | 23.94 | 23.94 | 142,284 | -0.31(-1.29%) |
Dec 30, 2015 | 24.45 | 24.62 | 24.23 | 24.25 | 228,698 | -0.29(-1.16%) |
Dec 29, 2015 | 24.05 | 24.55 | 24.04 | 24.54 | 327,920 | +0.66(+2.77%) |
Dec 28, 2015 | 23.99 | 24.29 | 23.77 | 23.88 | 355,470 | -0.23(-0.96%) |
Dec 24, 2015 | 24.41 | 24.11 | 24.11 | 24.11 | 251,743 | -0.32(-1.32%) |
Dec 23, 2015 | 24.64 | 24.64 | 24.24 | 24.43 | 484,968 | -0.04(-0.18%) |
Dec 22, 2015 | 23.98 | 24.56 | 23.84 | 24.47 | 342,047 | +0.65(+2.73%) |
Dec 21, 2015 | 23.70 | 24.03 | 23.55 | 23.82 | 403,770 | +0.12(+0.53%) |
Dec 18, 2015 | 24.04 | 24.35 | 23.51 | 23.70 | 1,006,358 | -0.49(-2.02%) |
Dec 17, 2015 | 25.15 | 25.24 | 24.18 | 24.19 | 357,428 | -0.95(-3.79%) |
Dec 16, 2015 | 24.96 | 25.23 | 24.63 | 25.14 | 223,189 | +0.39(+1.58%) |
Dec 15, 2015 | 25.07 | 25.24 | 24.61 | 24.75 | 270,621 | -0.13(-0.54%) |
Dec 14, 2015 | 25.13 | 25.51 | 24.76 | 24.88 | 282,271 | -0.25(-0.99%) |
Dec 11, 2015 | 25.16 | 25.51 | 25.00 | 25.13 | 299,027 | -0.26(-1.02%) |
Dec 10, 2015 | 25.57 | 25.80 | 25.36 | 25.39 | 158,146 | -0.18(-0.70%) |
Dec 09, 2015 | 25.56 | 26.09 | 25.45 | 25.57 | 298,760 | -0.20(-0.76%) |
Dec 08, 2015 | 25.40 | 25.87 | 25.13 | 25.77 | 201,953 | +0.12(+0.45%) |
Dec 07, 2015 | 26.01 | 26.01 | 25.57 | 25.65 | 218,989 | -0.31(-1.20%) |
Dec 04, 2015 | 25.53 | 26.04 | 25.43 | 25.96 | 238,295 | +0.44(+1.71%) |
Dec 03, 2015 | 25.60 | 26.05 | 25.42 | 25.52 | 577,813 | -0.20(-0.80%) |
Dec 02, 2015 | 25.55 | 25.85 | 25.43 | 25.73 | 352,485 | +0.30(+1.19%) |
Dec 01, 2015 | 25.12 | 25.49 | 25.05 | 25.43 | 269,717 | +0.41(+1.64%) |
Nov 30, 2015 | 26.24 | 26.29 | 25.00 | 25.02 | 496,479 | -1.21(-4.62%) |
Nov 27, 2015 | 26.36 | 26.41 | 26.12 | 26.23 | 174,055 | -0.16(-0.61%) |
Nov 25, 2015 | 26.66 | 26.39 | 26.39 | 26.39 | 836,344 | +0.70(+2.74%) |
Nov 24, 2015 | 25.56 | 25.84 | 25.52 | 25.69 | 394,081 | -0.12(-0.48%) |
Nov 23, 2015 | 25.60 | 26.01 | 25.44 | 25.81 | 440,513 | +0.15(+0.59%) |
Nov 20, 2015 | 25.32 | 26.05 | 25.32 | 25.66 | 337,183 | +0.57(+2.27%) |
Nov 19, 2015 | 24.53 | 25.28 | 24.53 | 25.09 | 399,191 | +0.46(+1.88%) |
Nov 18, 2015 | 24.06 | 24.81 | 23.90 | 24.63 | 345,217 | +0.66(+2.75%) |
Nov 17, 2015 | 24.11 | 24.56 | 23.48 | 23.97 | 426,493 | +0.04(+0.15%) |
Nov 16, 2015 | 23.50 | 23.96 | 23.28 | 23.93 | 376,908 | +0.52(+2.20%) |
Nov 13, 2015 | 25.13 | 25.13 | 23.39 | 23.41 | 540,280 | -2.11(-8.27%) |
Nov 12, 2015 | 25.85 | 25.91 | 25.47 | 25.52 | 230,041 | -0.37(-1.44%) |
Nov 11, 2015 | 26.71 | 26.74 | 25.75 | 25.90 | 430,892 | -0.92(-3.42%) |
Nov 10, 2015 | 26.49 | 26.99 | 26.24 | 26.82 | 327,627 | +0.39(+1.48%) |
Nov 09, 2015 | 26.84 | 26.84 | 25.98 | 26.42 | 231,296 | -0.53(-1.95%) |
Nov 06, 2015 | 26.92 | 27.15 | 26.49 | 26.95 | 212,431 | -0.22(-0.82%) |
Nov 05, 2015 | 26.79 | 27.19 | 26.39 | 27.17 | 231,746 | +0.50(+1.87%) |
Nov 04, 2015 | 27.38 | 27.40 | 26.35 | 26.67 | 251,241 | -0.82(-2.98%) |
Nov 03, 2015 | 27.09 | 27.63 | 27.04 | 27.49 | 261,142 | +0.43(+1.58%) |