Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 22.54 | 23.54 | 22.29 | 23.53 | 925,490 | +1.05(+4.67%) |
Jan 28, 2016 | 23.08 | 23.14 | 22.17 | 22.48 | 404,472 | -0.48(-2.09%) |
Jan 27, 2016 | 23.40 | 23.61 | 22.86 | 22.96 | 331,840 | -0.54(-2.30%) |
Jan 26, 2016 | 23.53 | 23.77 | 23.09 | 23.50 | 469,920 | +0.16(+0.69%) |
Jan 25, 2016 | 23.68 | 23.89 | 23.26 | 23.34 | 427,308 | -0.39(-1.64%) |
Jan 22, 2016 | 23.55 | 23.73 | 22.90 | 23.73 | 626,050 | +0.58(+2.51%) |
Jan 21, 2016 | 24.03 | 24.08 | 23.14 | 23.15 | 642,452 | -0.87(-3.62%) |
Jan 20, 2016 | 23.58 | 24.24 | 22.61 | 24.02 | 800,817 | +0.10(+0.42%) |
Jan 19, 2016 | 24.59 | 24.64 | 23.53 | 23.92 | 584,137 | -0.39(-1.60%) |
Jan 15, 2016 | 23.69 | 24.31 | 24.31 | 24.31 | 593,800 | -0.08(-0.33%) |
Jan 14, 2016 | 23.90 | 24.62 | 23.26 | 24.39 | 429,314 | +0.54(+2.26%) |
Jan 13, 2016 | 24.82 | 25.16 | 23.72 | 23.85 | 609,651 | -0.97(-3.91%) |
Jan 12, 2016 | 24.52 | 24.88 | 23.97 | 24.82 | 716,544 | +0.57(+2.35%) |
Jan 11, 2016 | 24.32 | 24.44 | 23.76 | 24.25 | 711,234 | -0.02(-0.08%) |
Jan 08, 2016 | 24.40 | 24.58 | 24.19 | 24.27 | 736,640 | +0.01(+0.04%) |
Jan 07, 2016 | 24.36 | 24.50 | 24.05 | 24.26 | 605,405 | -0.59(-2.37%) |
Jan 06, 2016 | 24.88 | 25.14 | 24.59 | 24.85 | 556,585 | -0.36(-1.43%) |
Jan 05, 2016 | 24.39 | 25.28 | 24.33 | 25.21 | 535,175 | +0.82(+3.36%) |
Jan 04, 2016 | 24.55 | 24.85 | 24.21 | 24.39 | 595,042 | -0.64(-2.56%) |
Dec 31, 2015 | 25.15 | 25.03 | 25.03 | 25.03 | 425,800 | -0.27(-1.07%) |
Dec 30, 2015 | 25.36 | 25.55 | 25.16 | 25.30 | 409,867 | -0.05(-0.20%) |
Dec 29, 2015 | 25.18 | 25.45 | 24.97 | 25.35 | 503,668 | +0.29(+1.16%) |
Dec 28, 2015 | 24.91 | 25.17 | 24.70 | 25.06 | 470,641 | +0.11(+0.44%) |
Dec 24, 2015 | 25.00 | 24.95 | 24.95 | 24.95 | 188,200 | -0.09(-0.36%) |
Dec 23, 2015 | 25.09 | 25.25 | 24.98 | 25.04 | 452,826 | +0.03(+0.12%) |
Dec 22, 2015 | 24.47 | 25.09 | 24.28 | 25.01 | 608,898 | -0.18(-0.71%) |
Dec 21, 2015 | 25.26 | 25.50 | 25.17 | 25.19 | 645,516 | +0.02(+0.08%) |
Dec 18, 2015 | 26.14 | 26.14 | 25.12 | 25.17 | 3,119,245 | -1.19(-4.51%) |
Dec 17, 2015 | 26.75 | 27.05 | 26.34 | 26.36 | 500,993 | -0.18(-0.68%) |
Dec 16, 2015 | 26.72 | 26.72 | 26.14 | 26.54 | 345,813 | +0.24(+0.91%) |
Dec 15, 2015 | 26.05 | 26.64 | 26.02 | 26.30 | 575,787 | +0.48(+1.86%) |
Dec 14, 2015 | 25.95 | 26.27 | 25.74 | 25.82 | 745,815 | -0.15(-0.58%) |
Dec 11, 2015 | 25.40 | 26.13 | 25.40 | 25.97 | 698,445 | -0.32(-1.22%) |
Dec 10, 2015 | 25.70 | 26.31 | 25.70 | 26.29 | 501,421 | +0.68(+2.66%) |
Dec 09, 2015 | 25.01 | 26.23 | 24.99 | 25.61 | 931,581 | -1.44(-5.32%) |
Dec 08, 2015 | 26.75 | 27.39 | 26.48 | 27.05 | 267,997 | +0.03(+0.11%) |
Dec 07, 2015 | 27.65 | 27.75 | 26.69 | 27.02 | 412,174 | -0.63(-2.28%) |
Dec 04, 2015 | 26.93 | 27.69 | 26.85 | 27.65 | 279,204 | +0.86(+3.21%) |
Dec 03, 2015 | 27.70 | 27.84 | 26.54 | 26.79 | 349,435 | -0.79(-2.86%) |
Dec 02, 2015 | 28.22 | 28.30 | 27.52 | 27.58 | 301,452 | -0.58(-2.06%) |
Dec 01, 2015 | 28.05 | 28.54 | 27.83 | 28.16 | 536,047 | +0.31(+1.11%) |
Nov 30, 2015 | 28.53 | 28.69 | 27.71 | 27.85 | 458,658 | -0.68(-2.38%) |
Nov 27, 2015 | 28.38 | 28.75 | 28.26 | 28.53 | 96,820 | +0.13(+0.46%) |
Nov 25, 2015 | 28.11 | 28.40 | 28.40 | 28.40 | 198,800 | +0.25(+0.89%) |
Nov 24, 2015 | 27.33 | 28.30 | 27.03 | 28.15 | 399,928 | +0.59(+2.14%) |
Nov 23, 2015 | 27.31 | 27.88 | 27.31 | 27.56 | 193,655 | +0.16(+0.58%) |
Nov 20, 2015 | 27.45 | 27.72 | 27.05 | 27.40 | 277,055 | +0.14(+0.51%) |
Nov 19, 2015 | 27.78 | 27.85 | 27.05 | 27.26 | 279,244 | -0.50(-1.80%) |
Nov 18, 2015 | 27.01 | 27.92 | 26.79 | 27.76 | 411,598 | +0.85(+3.16%) |
Nov 17, 2015 | 26.61 | 27.12 | 26.33 | 26.91 | 574,978 | +0.21(+0.79%) |
Nov 16, 2015 | 27.52 | 27.75 | 26.58 | 26.70 | 563,102 | -0.88(-3.19%) |
Nov 13, 2015 | 27.08 | 27.85 | 26.83 | 27.58 | 309,858 | +0.31(+1.14%) |
Nov 12, 2015 | 27.66 | 28.05 | 27.16 | 27.27 | 473,407 | -0.62(-2.22%) |
Nov 11, 2015 | 28.31 | 28.59 | 27.84 | 27.89 | 378,943 | -0.33(-1.17%) |
Nov 10, 2015 | 28.14 | 28.49 | 27.78 | 28.22 | 1,104,333 | -0.03(-0.11%) |
Nov 09, 2015 | 28.28 | 28.39 | 27.95 | 28.25 | 278,094 | -0.12(-0.42%) |
Nov 06, 2015 | 27.64 | 28.40 | 27.35 | 28.37 | 275,729 | +0.53(+1.90%) |
Nov 05, 2015 | 28.11 | 28.27 | 27.60 | 27.84 | 365,151 | -0.27(-0.96%) |
Nov 04, 2015 | 27.54 | 28.58 | 27.54 | 28.11 | 795,972 | +0.76(+2.78%) |
Nov 03, 2015 | 27.37 | 27.65 | 26.82 | 27.35 | 457,863 | -0.17(-0.62%) |