Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 22.03 | 22.66 | 22.03 | 22.66 | 193,137 | +0.67(+3.05%) |
Jan 28, 2016 | 22.26 | 22.26 | 21.86 | 21.99 | 85,998 | -0.07(-0.34%) |
Jan 27, 2016 | 22.24 | 22.48 | 21.96 | 22.07 | 135,865 | -0.24(-1.09%) |
Jan 26, 2016 | 21.71 | 22.32 | 21.71 | 22.31 | 332,824 | +0.71(+3.30%) |
Jan 25, 2016 | 21.94 | 21.99 | 21.57 | 21.60 | 71,786 | -0.44(-2.01%) |
Jan 22, 2016 | 21.90 | 22.26 | 21.86 | 22.04 | 331,836 | +0.48(+2.21%) |
Jan 21, 2016 | 21.44 | 21.83 | 21.28 | 21.56 | 201,708 | +0.12(+0.57%) |
Jan 20, 2016 | 21.27 | 21.65 | 20.69 | 21.44 | 412,913 | -0.19(-0.86%) |
Jan 19, 2016 | 22.09 | 22.10 | 21.39 | 21.63 | 169,232 | -0.22(-1.00%) |
Jan 15, 2016 | 21.69 | 21.85 | 21.85 | 21.85 | 103,210 | -0.41(-1.82%) |
Jan 14, 2016 | 22.08 | 22.40 | 21.69 | 22.25 | 282,860 | +0.26(+1.19%) |
Jan 13, 2016 | 22.69 | 22.75 | 21.91 | 21.99 | 276,853 | -0.61(-2.68%) |
Jan 12, 2016 | 22.66 | 22.74 | 22.25 | 22.60 | 201,492 | +0.14(+0.62%) |
Jan 11, 2016 | 22.67 | 22.71 | 22.24 | 22.46 | 208,155 | -0.11(-0.50%) |
Jan 08, 2016 | 23.05 | 23.05 | 22.54 | 22.57 | 268,669 | -0.33(-1.43%) |
Jan 07, 2016 | 23.20 | 23.28 | 22.83 | 22.90 | 224,394 | -0.70(-2.97%) |
Jan 06, 2016 | 23.62 | 23.78 | 23.48 | 23.60 | 105,254 | -0.37(-1.56%) |
Jan 05, 2016 | 24.14 | 24.14 | 23.81 | 23.97 | 437,068 | -0.09(-0.39%) |
Jan 04, 2016 | 23.90 | 24.07 | 23.74 | 24.06 | 527,752 | -0.29(-1.19%) |
Dec 31, 2015 | 24.49 | 24.35 | 24.35 | 24.35 | 132,362 | -0.21(-0.87%) |
Dec 30, 2015 | 24.68 | 24.76 | 24.56 | 24.57 | 234,655 | -0.19(-0.75%) |
Dec 29, 2015 | 24.60 | 24.79 | 24.53 | 24.75 | 246,543 | +0.28(+1.12%) |
Dec 28, 2015 | 24.63 | 24.63 | 24.34 | 24.48 | 167,412 | -0.27(-1.07%) |
Dec 24, 2015 | 24.72 | 24.74 | 24.74 | 24.74 | 53,802 | +0.03(+0.11%) |
Dec 23, 2015 | 24.39 | 24.73 | 24.39 | 24.72 | 148,839 | +0.47(+1.95%) |
Dec 22, 2015 | 23.95 | 24.32 | 23.92 | 24.24 | 1,288,260 | +0.37(+1.56%) |
Dec 21, 2015 | 23.73 | 23.96 | 23.73 | 23.87 | 188,738 | +0.27(+1.14%) |
Dec 18, 2015 | 23.82 | 23.83 | 23.59 | 23.60 | 349,571 | -0.32(-1.32%) |
Dec 17, 2015 | 24.49 | 24.49 | 23.92 | 23.92 | 361,746 | -0.55(-2.26%) |
Dec 16, 2015 | 24.27 | 24.51 | 24.16 | 24.47 | 1,402,081 | +0.30(+1.25%) |
Dec 15, 2015 | 24.15 | 24.29 | 24.10 | 24.17 | 216,423 | +0.18(+0.74%) |
Dec 14, 2015 | 24.10 | 24.14 | 23.73 | 23.99 | 259,887 | -0.12(-0.48%) |
Dec 11, 2015 | 24.37 | 24.39 | 24.06 | 24.11 | 124,707 | -0.53(-2.15%) |
Dec 10, 2015 | 24.53 | 24.77 | 24.50 | 24.64 | 51,580 | +0.13(+0.51%) |
Dec 09, 2015 | 24.66 | 24.95 | 24.39 | 24.51 | 63,363 | -0.19(-0.75%) |
Dec 08, 2015 | 24.88 | 24.89 | 24.63 | 24.70 | 68,439 | -0.46(-1.81%) |
Dec 07, 2015 | 25.46 | 25.46 | 25.09 | 25.15 | 227,172 | -0.38(-1.49%) |
Dec 04, 2015 | 25.36 | 25.57 | 25.27 | 25.54 | 186,437 | +0.17(+0.67%) |
Dec 03, 2015 | 25.83 | 25.83 | 25.25 | 25.36 | 106,909 | -0.39(-1.53%) |
Dec 02, 2015 | 25.98 | 26.06 | 25.68 | 25.76 | 543,191 | -0.29(-1.11%) |
Dec 01, 2015 | 26.01 | 26.05 | 25.84 | 26.05 | 551,649 | +0.12(+0.47%) |
Nov 30, 2015 | 25.96 | 26.05 | 25.87 | 25.93 | 328,878 | -0.01(-0.04%) |
Nov 27, 2015 | 25.88 | 25.98 | 25.86 | 25.94 | 62,487 | +0.05(+0.20%) |
Nov 25, 2015 | 25.86 | 25.88 | 25.88 | 25.88 | 63,062 | +0.04(+0.16%) |
Nov 24, 2015 | 25.62 | 25.88 | 25.57 | 25.84 | 115,089 | +0.02(+0.07%) |
Nov 23, 2015 | 25.88 | 26.01 | 25.76 | 25.82 | 223,057 | -0.05(-0.18%) |
Nov 20, 2015 | 25.89 | 26.00 | 25.83 | 25.87 | 61,421 | +0.07(+0.29%) |
Nov 19, 2015 | 25.67 | 25.80 | 25.65 | 25.80 | 65,947 | +0.11(+0.43%) |
Nov 18, 2015 | 25.31 | 25.70 | 25.31 | 25.68 | 79,997 | +0.48(+1.92%) |
Nov 17, 2015 | 25.41 | 25.48 | 25.16 | 25.20 | 92,435 | -0.15(-0.59%) |
Nov 16, 2015 | 24.98 | 25.36 | 24.97 | 25.35 | 190,413 | +0.32(+1.26%) |
Nov 13, 2015 | 25.02 | 25.22 | 24.91 | 25.03 | 179,957 | -0.06(-0.22%) |
Nov 12, 2015 | 25.51 | 25.54 | 25.08 | 25.09 | 120,546 | -0.59(-2.32%) |
Nov 11, 2015 | 25.90 | 25.90 | 25.66 | 25.68 | 483,028 | -0.12(-0.47%) |
Nov 10, 2015 | 25.68 | 25.83 | 25.52 | 25.80 | 41,310 | +0.05(+0.18%) |
Nov 09, 2015 | 26.03 | 26.03 | 25.54 | 25.76 | 147,126 | -0.34(-1.29%) |
Nov 06, 2015 | 26.19 | 26.19 | 25.83 | 26.10 | 84,465 | -0.03(-0.10%) |
Nov 05, 2015 | 26.14 | 26.24 | 25.94 | 26.12 | 71,355 | +0.00(+0.00%) |
Nov 04, 2015 | 26.32 | 26.32 | 26.08 | 26.12 | 26,239 | -0.15(-0.57%) |
Nov 03, 2015 | 26.20 | 26.36 | 26.15 | 26.27 | 196,970 | +0.07(+0.28%) |