Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 23.25 | 23.93 | 23.25 | 23.68 | 342,548 | +0.43(+1.87%) |
Jan 28, 2016 | 23.27 | 23.27 | 22.79 | 23.24 | 273,292 | +0.11(+0.45%) |
Jan 27, 2016 | 23.36 | 23.36 | 22.93 | 23.14 | 479,868 | -0.22(-0.95%) |
Jan 26, 2016 | 23.29 | 23.48 | 23.21 | 23.36 | 216,288 | +0.16(+0.71%) |
Jan 25, 2016 | 23.25 | 23.56 | 22.94 | 23.20 | 382,720 | -0.08(-0.34%) |
Jan 22, 2016 | 23.44 | 23.53 | 23.13 | 23.27 | 241,892 | +0.06(+0.27%) |
Jan 21, 2016 | 23.75 | 23.80 | 22.96 | 23.21 | 398,828 | -0.43(-1.80%) |
Jan 20, 2016 | 23.18 | 23.75 | 22.86 | 23.64 | 563,008 | +0.29(+1.23%) |
Jan 19, 2016 | 23.21 | 23.53 | 23.10 | 23.35 | 483,416 | +0.16(+0.68%) |
Jan 15, 2016 | 23.01 | 23.19 | 23.19 | 23.19 | 572,400 | -0.21(-0.91%) |
Jan 14, 2016 | 23.12 | 23.76 | 22.89 | 23.41 | 333,180 | +0.37(+1.62%) |
Jan 13, 2016 | 23.49 | 23.49 | 22.88 | 23.03 | 985,260 | -0.35(-1.51%) |
Jan 12, 2016 | 23.12 | 23.44 | 22.71 | 23.39 | 389,120 | +0.44(+1.93%) |
Jan 11, 2016 | 23.30 | 23.30 | 22.65 | 22.94 | 386,368 | -0.17(-0.74%) |
Jan 08, 2016 | 23.29 | 23.41 | 22.94 | 23.11 | 478,020 | -0.17(-0.73%) |
Jan 07, 2016 | 22.91 | 23.34 | 22.70 | 23.28 | 432,996 | +0.14(+0.59%) |
Jan 06, 2016 | 23.19 | 23.57 | 23.09 | 23.14 | 577,016 | -0.42(-1.77%) |
Jan 05, 2016 | 23.14 | 23.57 | 22.96 | 23.56 | 565,736 | +0.75(+3.29%) |
Jan 04, 2016 | 22.91 | 23.14 | 22.63 | 22.81 | 699,156 | -0.50(-2.16%) |
Dec 31, 2015 | 24.11 | 23.32 | 23.32 | 23.32 | 200,000 | -0.78(-3.24%) |
Dec 30, 2015 | 24.05 | 24.83 | 23.95 | 24.09 | 349,508 | +0.07(+0.29%) |
Dec 29, 2015 | 23.60 | 24.28 | 23.60 | 24.02 | 336,096 | +0.49(+2.08%) |
Dec 28, 2015 | 23.38 | 23.74 | 23.38 | 23.54 | 250,464 | +0.19(+0.80%) |
Dec 24, 2015 | 22.93 | 23.35 | 23.35 | 23.35 | 60,000 | +0.07(+0.28%) |
Dec 23, 2015 | 23.40 | 23.82 | 23.18 | 23.28 | 247,720 | -0.20(-0.85%) |
Dec 22, 2015 | 25.24 | 25.32 | 22.77 | 23.48 | 1,066,016 | -2.41(-9.33%) |
Dec 21, 2015 | 25.09 | 25.98 | 25.06 | 25.90 | 634,364 | +0.79(+3.14%) |
Dec 18, 2015 | 24.95 | 25.27 | 24.95 | 25.11 | 582,456 | +0.00(+0.00%) |
Dec 17, 2015 | 25.21 | 25.41 | 24.98 | 25.11 | 284,912 | -0.00(-0.02%) |
Dec 16, 2015 | 24.93 | 25.18 | 24.80 | 25.11 | 410,944 | +0.23(+0.94%) |
Dec 15, 2015 | 24.50 | 24.91 | 24.32 | 24.88 | 445,900 | +0.47(+1.92%) |
Dec 14, 2015 | 24.25 | 24.62 | 24.15 | 24.41 | 435,164 | +0.17(+0.69%) |
Dec 11, 2015 | 23.74 | 24.26 | 23.58 | 24.25 | 440,796 | +0.17(+0.72%) |
Dec 10, 2015 | 23.21 | 24.67 | 23.12 | 24.07 | 497,240 | +0.95(+4.11%) |
Dec 09, 2015 | 22.66 | 23.22 | 22.43 | 23.12 | 537,076 | +0.50(+2.21%) |
Dec 08, 2015 | 22.07 | 22.71 | 22.07 | 22.62 | 500,964 | +0.45(+2.03%) |
Dec 07, 2015 | 21.98 | 22.47 | 21.36 | 22.17 | 665,824 | +0.10(+0.45%) |
Dec 04, 2015 | 21.55 | 22.14 | 21.55 | 22.07 | 300,196 | +0.54(+2.48%) |
Dec 03, 2015 | 21.89 | 22.21 | 21.51 | 21.54 | 396,368 | -0.36(-1.64%) |
Dec 02, 2015 | 21.91 | 22.33 | 21.75 | 21.90 | 372,568 | +0.01(+0.06%) |
Dec 01, 2015 | 22.07 | 22.08 | 21.75 | 21.89 | 450,460 | -0.16(-0.74%) |
Nov 30, 2015 | 22.97 | 22.97 | 21.89 | 22.05 | 283,568 | -0.59(-2.61%) |
Nov 27, 2015 | 22.20 | 22.69 | 22.11 | 22.64 | 158,724 | +0.53(+2.40%) |
Nov 25, 2015 | 22.21 | 22.11 | 22.11 | 22.11 | 234,400 | -0.03(-0.16%) |
Nov 24, 2015 | 22.18 | 22.19 | 21.57 | 22.14 | 328,388 | -0.12(-0.54%) |
Nov 23, 2015 | 21.80 | 22.46 | 21.70 | 22.26 | 379,316 | +0.41(+1.88%) |
Nov 20, 2015 | 22.35 | 22.35 | 21.65 | 21.85 | 339,420 | -0.37(-1.65%) |
Nov 19, 2015 | 21.95 | 22.35 | 21.83 | 22.22 | 386,192 | +0.29(+1.35%) |
Nov 18, 2015 | 22.28 | 22.28 | 21.54 | 21.93 | 460,728 | -0.24(-1.07%) |
Nov 17, 2015 | 21.89 | 22.80 | 21.59 | 22.16 | 400,148 | +0.27(+1.23%) |
Nov 16, 2015 | 22.31 | 22.40 | 21.77 | 21.89 | 377,780 | -0.48(-2.12%) |
Nov 13, 2015 | 22.59 | 22.70 | 22.30 | 22.37 | 378,408 | -0.39(-1.70%) |
Nov 12, 2015 | 23.44 | 23.44 | 22.35 | 22.75 | 415,068 | -0.76(-3.23%) |
Nov 11, 2015 | 23.41 | 23.64 | 23.25 | 23.52 | 317,532 | +0.19(+0.81%) |
Nov 10, 2015 | 23.38 | 23.78 | 23.05 | 23.32 | 632,608 | -0.14(-0.59%) |
Nov 09, 2015 | 25.23 | 25.36 | 23.36 | 23.46 | 586,216 | -1.77(-7.02%) |
Nov 06, 2015 | 25.38 | 25.38 | 24.52 | 25.23 | 689,524 | -0.27(-1.07%) |
Nov 05, 2015 | 24.25 | 27.33 | 23.86 | 25.51 | 1,912,404 | +4.62(+22.10%) |
Nov 04, 2015 | 20.94 | 21.02 | 20.58 | 20.89 | 578,988 | -0.05(-0.24%) |
Nov 03, 2015 | 20.88 | 21.04 | 20.82 | 20.94 | 574,488 | -0.10(-0.48%) |