Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 21.72 | 22.55 | 21.72 | 22.54 | 709,924 | +0.95(+4.39%) |
Jan 28, 2016 | 22.17 | 23.12 | 21.11 | 21.59 | 604,166 | -0.33(-1.51%) |
Jan 27, 2016 | 22.17 | 22.68 | 21.73 | 21.92 | 313,855 | -0.28(-1.25%) |
Jan 26, 2016 | 23.03 | 23.03 | 21.90 | 22.20 | 729,704 | -0.62(-2.71%) |
Jan 25, 2016 | 24.03 | 24.03 | 22.65 | 22.82 | 383,275 | -1.57(-6.42%) |
Jan 22, 2016 | 23.77 | 24.72 | 23.77 | 24.38 | 452,611 | +1.07(+4.59%) |
Jan 21, 2016 | 22.84 | 23.90 | 22.28 | 23.31 | 301,857 | +0.50(+2.21%) |
Jan 20, 2016 | 22.25 | 23.86 | 21.39 | 22.81 | 543,057 | +0.17(+0.73%) |
Jan 19, 2016 | 24.11 | 24.63 | 22.56 | 22.64 | 446,000 | -1.09(-4.58%) |
Jan 15, 2016 | 22.93 | 23.73 | 23.73 | 23.73 | 352,359 | +0.06(+0.26%) |
Jan 14, 2016 | 23.21 | 24.09 | 22.74 | 23.67 | 271,845 | +0.56(+2.41%) |
Jan 13, 2016 | 23.57 | 23.81 | 22.74 | 23.11 | 412,517 | -0.23(-0.97%) |
Jan 12, 2016 | 23.17 | 23.54 | 22.62 | 23.34 | 313,929 | +0.50(+2.21%) |
Jan 11, 2016 | 23.07 | 24.72 | 22.67 | 22.83 | 301,195 | -0.15(-0.64%) |
Jan 08, 2016 | 24.05 | 24.42 | 22.90 | 22.98 | 227,904 | -0.98(-4.10%) |
Jan 07, 2016 | 24.23 | 24.64 | 23.63 | 23.97 | 395,650 | -0.77(-3.13%) |
Jan 06, 2016 | 25.38 | 25.46 | 24.25 | 24.74 | 345,324 | -1.11(-4.31%) |
Jan 05, 2016 | 26.29 | 26.29 | 25.47 | 25.85 | 348,530 | -0.26(-1.00%) |
Jan 04, 2016 | 26.64 | 27.07 | 25.64 | 26.11 | 298,997 | -0.96(-3.53%) |
Dec 31, 2015 | 27.42 | 27.07 | 27.07 | 27.07 | 392,149 | -0.32(-1.17%) |
Dec 30, 2015 | 27.90 | 27.90 | 27.37 | 27.39 | 195,360 | -0.45(-1.62%) |
Dec 29, 2015 | 27.73 | 27.98 | 27.12 | 27.84 | 157,762 | +0.34(+1.23%) |
Dec 28, 2015 | 27.20 | 28.01 | 26.70 | 27.50 | 158,620 | +0.17(+0.64%) |
Dec 24, 2015 | 27.77 | 27.33 | 27.33 | 27.33 | 75,094 | -0.37(-1.32%) |
Dec 23, 2015 | 26.90 | 27.74 | 26.83 | 27.70 | 234,386 | +0.93(+3.48%) |
Dec 22, 2015 | 27.06 | 27.23 | 26.50 | 26.77 | 225,634 | -0.30(-1.09%) |
Dec 21, 2015 | 27.08 | 27.78 | 26.22 | 27.06 | 167,731 | +0.09(+0.32%) |
Dec 18, 2015 | 28.20 | 28.34 | 26.78 | 26.97 | 533,843 | -1.41(-4.96%) |
Dec 17, 2015 | 28.68 | 29.01 | 28.13 | 28.38 | 206,394 | -0.28(-0.97%) |
Dec 16, 2015 | 28.21 | 29.19 | 28.21 | 28.66 | 300,761 | +1.19(+4.34%) |
Dec 15, 2015 | 27.02 | 27.88 | 26.32 | 27.47 | 193,119 | +0.45(+1.67%) |
Dec 14, 2015 | 27.17 | 27.33 | 26.69 | 27.02 | 246,243 | -0.11(-0.42%) |
Dec 11, 2015 | 26.70 | 27.28 | 26.20 | 27.13 | 262,420 | -0.21(-0.76%) |
Dec 10, 2015 | 26.96 | 27.76 | 26.66 | 27.34 | 318,011 | +0.37(+1.39%) |
Dec 09, 2015 | 27.17 | 27.49 | 26.57 | 26.97 | 304,021 | -0.30(-1.08%) |
Dec 08, 2015 | 27.99 | 28.23 | 26.90 | 27.26 | 508,003 | -0.97(-3.45%) |
Dec 07, 2015 | 29.64 | 29.90 | 28.21 | 28.23 | 229,563 | -1.50(-5.03%) |
Dec 04, 2015 | 29.70 | 30.04 | 29.34 | 29.73 | 158,200 | +0.08(+0.26%) |
Dec 03, 2015 | 30.44 | 30.66 | 29.35 | 29.65 | 318,179 | -0.58(-1.93%) |
Dec 02, 2015 | 31.45 | 32.01 | 30.10 | 30.23 | 184,512 | -1.30(-4.11%) |
Dec 01, 2015 | 30.97 | 31.62 | 30.91 | 31.53 | 322,504 | +0.70(+2.28%) |
Nov 30, 2015 | 30.96 | 31.18 | 30.54 | 30.83 | 305,499 | +0.09(+0.28%) |
Nov 27, 2015 | 30.70 | 30.95 | 30.50 | 30.74 | 83,164 | +0.10(+0.34%) |
Nov 25, 2015 | 30.69 | 30.63 | 30.63 | 30.63 | 103,729 | -0.09(-0.28%) |
Nov 24, 2015 | 30.04 | 30.85 | 29.64 | 30.72 | 203,546 | +0.53(+1.76%) |
Nov 23, 2015 | 30.54 | 30.89 | 30.03 | 30.19 | 261,134 | -0.34(-1.11%) |
Nov 20, 2015 | 30.37 | 31.03 | 30.04 | 30.53 | 218,500 | +0.32(+1.06%) |
Nov 19, 2015 | 30.33 | 30.76 | 30.15 | 30.21 | 150,411 | -0.15(-0.49%) |
Nov 18, 2015 | 30.03 | 30.41 | 29.70 | 30.36 | 177,578 | +0.41(+1.36%) |
Nov 17, 2015 | 30.26 | 30.39 | 29.46 | 29.95 | 204,680 | -0.23(-0.75%) |
Nov 16, 2015 | 29.53 | 30.19 | 29.42 | 30.17 | 166,033 | +0.62(+2.09%) |
Nov 13, 2015 | 29.16 | 29.73 | 28.74 | 29.56 | 289,157 | +0.21(+0.71%) |
Nov 12, 2015 | 30.03 | 30.29 | 29.28 | 29.35 | 193,313 | -0.95(-3.13%) |
Nov 11, 2015 | 30.97 | 30.97 | 29.81 | 30.30 | 164,198 | -0.56(-1.80%) |
Nov 10, 2015 | 30.34 | 30.97 | 29.80 | 30.85 | 530,557 | +0.34(+1.11%) |
Nov 09, 2015 | 30.86 | 31.65 | 30.21 | 30.51 | 162,023 | -0.36(-1.15%) |
Nov 06, 2015 | 30.18 | 31.27 | 29.87 | 30.87 | 196,140 | +0.57(+1.89%) |
Nov 05, 2015 | 30.12 | 30.62 | 29.94 | 30.30 | 280,892 | +0.19(+0.63%) |
Nov 04, 2015 | 30.15 | 30.24 | 29.89 | 30.11 | 198,558 | +0.02(+0.06%) |
Nov 03, 2015 | 30.27 | 30.77 | 29.70 | 30.09 | 352,486 | -0.34(-1.11%) |