Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 25.35 | 26.37 | 25.29 | 26.33 | 402,885 | +1.13(+4.50%) |
Jan 28, 2016 | 24.90 | 25.34 | 24.88 | 25.20 | 233,203 | +0.41(+1.64%) |
Jan 27, 2016 | 24.97 | 25.11 | 24.60 | 24.79 | 193,042 | -0.19(-0.77%) |
Jan 26, 2016 | 24.63 | 25.10 | 24.46 | 24.98 | 334,582 | +0.39(+1.60%) |
Jan 25, 2016 | 24.57 | 24.84 | 24.24 | 24.59 | 217,330 | +0.01(+0.03%) |
Jan 22, 2016 | 23.70 | 24.60 | 23.70 | 24.58 | 308,956 | +1.02(+4.33%) |
Jan 21, 2016 | 23.74 | 24.03 | 23.27 | 23.56 | 329,442 | -0.09(-0.39%) |
Jan 20, 2016 | 23.56 | 23.93 | 22.96 | 23.66 | 395,451 | +0.05(+0.21%) |
Jan 19, 2016 | 23.26 | 23.66 | 23.26 | 23.61 | 213,290 | +0.41(+1.75%) |
Jan 15, 2016 | 23.10 | 23.20 | 23.20 | 23.20 | 209,073 | -0.19(-0.82%) |
Jan 14, 2016 | 23.23 | 23.56 | 22.94 | 23.39 | 191,614 | +0.22(+0.95%) |
Jan 13, 2016 | 23.49 | 23.74 | 22.95 | 23.17 | 134,902 | -0.32(-1.37%) |
Jan 12, 2016 | 23.77 | 23.77 | 23.21 | 23.49 | 161,211 | -0.14(-0.60%) |
Jan 11, 2016 | 23.46 | 23.83 | 23.46 | 23.63 | 134,009 | +0.18(+0.76%) |
Jan 08, 2016 | 24.18 | 24.29 | 23.42 | 23.46 | 206,539 | -0.60(-2.49%) |
Jan 07, 2016 | 24.33 | 24.53 | 24.04 | 24.05 | 134,282 | -0.45(-1.83%) |
Jan 06, 2016 | 24.19 | 24.56 | 24.14 | 24.50 | 150,705 | +0.14(+0.56%) |
Jan 05, 2016 | 23.78 | 24.48 | 23.75 | 24.37 | 133,709 | +0.60(+2.52%) |
Jan 04, 2016 | 24.12 | 24.33 | 23.58 | 23.77 | 191,572 | -0.47(-1.94%) |
Dec 31, 2015 | 24.56 | 24.24 | 24.24 | 24.24 | 146,954 | -0.21(-0.85%) |
Dec 30, 2015 | 24.53 | 24.68 | 24.41 | 24.45 | 95,321 | -0.14(-0.55%) |
Dec 29, 2015 | 24.35 | 24.60 | 24.35 | 24.58 | 198,608 | +0.32(+1.32%) |
Dec 28, 2015 | 24.02 | 24.33 | 23.89 | 24.26 | 193,465 | +0.24(+1.01%) |
Dec 24, 2015 | 24.06 | 24.02 | 24.02 | 24.02 | 59,034 | +0.03(+0.12%) |
Dec 23, 2015 | 23.81 | 24.01 | 23.73 | 23.99 | 131,635 | +0.18(+0.75%) |
Dec 22, 2015 | 23.80 | 24.13 | 23.79 | 23.81 | 143,527 | +0.01(+0.06%) |
Dec 21, 2015 | 23.61 | 24.06 | 23.61 | 23.80 | 199,889 | +0.38(+1.61%) |
Dec 18, 2015 | 24.20 | 24.30 | 23.39 | 23.42 | 1,102,654 | -0.55(-2.28%) |
Dec 17, 2015 | 24.13 | 24.19 | 23.82 | 23.97 | 190,542 | +0.08(+0.32%) |
Dec 16, 2015 | 23.51 | 23.96 | 23.21 | 23.89 | 176,229 | +0.59(+2.54%) |
Dec 15, 2015 | 23.10 | 23.30 | 23.04 | 23.30 | 275,073 | +0.36(+1.56%) |
Dec 14, 2015 | 23.11 | 23.28 | 22.83 | 22.94 | 223,951 | -0.23(-0.97%) |
Dec 11, 2015 | 22.87 | 23.28 | 22.79 | 23.16 | 201,209 | +0.11(+0.46%) |
Dec 10, 2015 | 23.25 | 23.41 | 23.02 | 23.06 | 155,394 | -0.11(-0.46%) |
Dec 09, 2015 | 22.90 | 23.29 | 22.88 | 23.16 | 260,402 | +0.20(+0.89%) |
Dec 08, 2015 | 22.54 | 23.26 | 22.51 | 22.96 | 1,814,687 | -0.59(-2.51%) |
Dec 07, 2015 | 23.48 | 23.56 | 23.23 | 23.55 | 114,668 | +0.08(+0.33%) |
Dec 04, 2015 | 23.26 | 23.63 | 23.26 | 23.47 | 89,624 | +0.28(+1.21%) |
Dec 03, 2015 | 23.56 | 23.58 | 23.16 | 23.19 | 130,566 | -0.34(-1.46%) |
Dec 02, 2015 | 23.69 | 23.86 | 23.49 | 23.54 | 134,936 | -0.26(-1.09%) |
Dec 01, 2015 | 23.64 | 23.85 | 23.52 | 23.80 | 83,693 | +0.20(+0.86%) |
Nov 30, 2015 | 23.78 | 23.90 | 23.47 | 23.59 | 122,937 | -0.10(-0.42%) |
Nov 27, 2015 | 23.49 | 23.76 | 23.49 | 23.69 | 47,410 | +0.23(+0.99%) |
Nov 25, 2015 | 23.40 | 23.46 | 23.46 | 23.46 | 42,080 | +0.04(+0.18%) |
Nov 24, 2015 | 23.17 | 23.45 | 22.94 | 23.42 | 95,123 | +0.13(+0.54%) |
Nov 23, 2015 | 23.34 | 23.44 | 23.16 | 23.29 | 78,393 | -0.04(-0.15%) |
Nov 20, 2015 | 23.20 | 23.42 | 23.16 | 23.33 | 92,138 | +0.23(+1.01%) |
Nov 19, 2015 | 23.14 | 23.24 | 22.90 | 23.09 | 73,726 | +0.01(+0.06%) |
Nov 18, 2015 | 23.09 | 23.14 | 22.83 | 23.08 | 115,515 | +0.05(+0.21%) |
Nov 17, 2015 | 22.96 | 23.21 | 22.87 | 23.03 | 67,301 | +0.00(+0.00%) |
Nov 16, 2015 | 22.64 | 23.05 | 22.61 | 23.03 | 87,607 | +0.31(+1.36%) |
Nov 13, 2015 | 22.67 | 22.92 | 22.62 | 22.72 | 119,668 | -0.09(-0.40%) |
Nov 12, 2015 | 22.90 | 23.11 | 22.70 | 22.81 | 96,569 | -0.14(-0.61%) |
Nov 11, 2015 | 23.08 | 23.21 | 22.86 | 22.95 | 128,414 | -0.05(-0.21%) |
Nov 10, 2015 | 22.64 | 23.13 | 22.64 | 23.00 | 181,691 | +0.39(+1.71%) |
Nov 09, 2015 | 22.90 | 22.90 | 22.38 | 22.61 | 153,262 | -0.39(-1.68%) |
Nov 06, 2015 | 23.14 | 23.14 | 22.63 | 23.00 | 172,121 | -0.35(-1.51%) |
Nov 05, 2015 | 23.23 | 23.37 | 23.03 | 23.35 | 102,599 | +0.16(+0.70%) |
Nov 04, 2015 | 23.19 | 23.19 | 22.93 | 23.19 | 140,016 | -0.01(-0.06%) |
Nov 03, 2015 | 23.15 | 23.21 | 22.87 | 23.21 | 102,544 | -0.01(-0.06%) |