Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 23.84 | 24.11 | 23.00 | 23.92 | 290,318 | +0.11(+0.46%) |
Jan 28, 2016 | 23.90 | 23.99 | 22.85 | 23.81 | 172,577 | +1.04(+4.57%) |
Jan 27, 2016 | 22.90 | 23.66 | 22.20 | 22.77 | 144,691 | -0.35(-1.51%) |
Jan 26, 2016 | 22.71 | 23.17 | 22.10 | 23.12 | 58,206 | +0.30(+1.31%) |
Jan 25, 2016 | 23.50 | 23.99 | 22.49 | 22.82 | 113,164 | -1.12(-4.68%) |
Jan 22, 2016 | 23.15 | 24.09 | 23.04 | 23.94 | 161,791 | +1.02(+4.45%) |
Jan 21, 2016 | 22.02 | 23.15 | 21.87 | 22.92 | 91,504 | +0.83(+3.76%) |
Jan 20, 2016 | 21.54 | 22.61 | 21.17 | 22.09 | 135,729 | -0.03(-0.14%) |
Jan 19, 2016 | 21.85 | 22.23 | 21.42 | 22.12 | 104,098 | +0.29(+1.33%) |
Jan 15, 2016 | 21.84 | 21.83 | 21.83 | 21.83 | 140,800 | -0.69(-3.06%) |
Jan 14, 2016 | 22.02 | 22.73 | 21.73 | 22.52 | 127,485 | +0.72(+3.30%) |
Jan 13, 2016 | 23.48 | 23.63 | 21.58 | 21.80 | 139,863 | -1.68(-7.16%) |
Jan 12, 2016 | 23.46 | 23.52 | 22.73 | 23.48 | 181,017 | +0.15(+0.64%) |
Jan 11, 2016 | 23.92 | 23.95 | 22.82 | 23.33 | 109,123 | -0.39(-1.64%) |
Jan 08, 2016 | 23.74 | 24.02 | 23.46 | 23.72 | 99,341 | +0.11(+0.47%) |
Jan 07, 2016 | 23.29 | 24.10 | 22.67 | 23.61 | 143,500 | -0.18(-0.76%) |
Jan 06, 2016 | 24.06 | 24.09 | 23.47 | 23.79 | 149,480 | -0.21(-0.88%) |
Jan 05, 2016 | 23.20 | 24.09 | 22.99 | 24.00 | 159,925 | +0.90(+3.90%) |
Jan 04, 2016 | 23.07 | 23.72 | 22.19 | 23.10 | 156,737 | -0.44(-1.87%) |
Dec 31, 2015 | 23.61 | 23.54 | 23.54 | 23.54 | 137,100 | -0.20(-0.84%) |
Dec 30, 2015 | 23.64 | 24.34 | 23.26 | 23.74 | 208,256 | +0.06(+0.25%) |
Dec 29, 2015 | 23.31 | 23.69 | 23.01 | 23.68 | 78,348 | +0.42(+1.81%) |
Dec 28, 2015 | 23.41 | 23.47 | 23.02 | 23.26 | 79,351 | -0.49(-2.06%) |
Dec 24, 2015 | 24.00 | 23.75 | 23.75 | 23.75 | 58,100 | -0.23(-0.96%) |
Dec 23, 2015 | 23.05 | 23.98 | 22.94 | 23.98 | 127,094 | +0.92(+3.99%) |
Dec 22, 2015 | 23.26 | 23.26 | 22.71 | 23.06 | 102,729 | -0.29(-1.24%) |
Dec 21, 2015 | 23.64 | 23.67 | 22.48 | 23.35 | 165,546 | -0.36(-1.52%) |
Dec 18, 2015 | 22.34 | 23.71 | 22.03 | 23.71 | 391,829 | +1.23(+5.47%) |
Dec 17, 2015 | 23.95 | 23.95 | 22.25 | 22.48 | 137,143 | -1.40(-5.86%) |
Dec 16, 2015 | 24.26 | 24.26 | 23.31 | 23.88 | 159,726 | -0.17(-0.71%) |
Dec 15, 2015 | 23.31 | 24.22 | 22.98 | 24.05 | 245,770 | +0.84(+3.62%) |
Dec 14, 2015 | 23.09 | 23.50 | 22.77 | 23.21 | 142,018 | +0.12(+0.52%) |
Dec 11, 2015 | 23.25 | 23.76 | 22.88 | 23.09 | 234,913 | -0.79(-3.31%) |
Dec 10, 2015 | 23.50 | 24.13 | 23.28 | 23.88 | 255,039 | +0.50(+2.14%) |
Dec 09, 2015 | 22.39 | 23.53 | 22.27 | 23.38 | 251,056 | +0.76(+3.36%) |
Dec 08, 2015 | 21.34 | 22.71 | 21.08 | 22.62 | 212,305 | +1.05(+4.87%) |
Dec 07, 2015 | 23.62 | 23.75 | 21.00 | 21.57 | 371,546 | -2.05(-8.68%) |
Dec 04, 2015 | 23.45 | 24.02 | 22.94 | 23.62 | 189,072 | +0.28(+1.20%) |
Dec 03, 2015 | 23.72 | 23.88 | 22.85 | 23.34 | 176,553 | -0.38(-1.60%) |
Dec 02, 2015 | 24.50 | 24.52 | 23.71 | 23.72 | 196,058 | -0.78(-3.18%) |
Dec 01, 2015 | 24.97 | 25.03 | 24.30 | 24.50 | 340,162 | -0.55(-2.20%) |
Nov 30, 2015 | 25.14 | 25.69 | 24.62 | 25.05 | 539,517 | +0.10(+0.40%) |
Nov 27, 2015 | 24.73 | 25.18 | 24.69 | 24.95 | 140,267 | +0.52(+2.13%) |
Nov 25, 2015 | 24.24 | 24.43 | 24.43 | 24.43 | 156,800 | +0.30(+1.24%) |
Nov 24, 2015 | 23.89 | 24.23 | 23.27 | 24.13 | 178,739 | +0.06(+0.25%) |
Nov 23, 2015 | 24.50 | 24.56 | 23.16 | 24.07 | 873,020 | -3.85(-13.79%) |
Nov 20, 2015 | 27.27 | 28.31 | 27.10 | 27.92 | 165,870 | +0.84(+3.10%) |
Nov 19, 2015 | 26.58 | 27.30 | 26.42 | 27.08 | 167,647 | +0.39(+1.46%) |
Nov 18, 2015 | 25.72 | 26.73 | 25.72 | 26.69 | 187,703 | +0.96(+3.73%) |
Nov 17, 2015 | 25.00 | 25.74 | 24.69 | 25.73 | 153,151 | +0.88(+3.54%) |
Nov 16, 2015 | 24.21 | 24.92 | 23.98 | 24.85 | 104,654 | +0.70(+2.90%) |
Nov 13, 2015 | 24.04 | 24.31 | 23.95 | 24.15 | 92,145 | -0.12(-0.49%) |
Nov 12, 2015 | 24.00 | 24.60 | 24.00 | 24.27 | 57,629 | -0.20(-0.82%) |
Nov 11, 2015 | 24.59 | 24.75 | 24.35 | 24.47 | 89,288 | -0.07(-0.29%) |
Nov 10, 2015 | 24.62 | 24.83 | 24.39 | 24.54 | 153,968 | -0.19(-0.77%) |
Nov 09, 2015 | 23.87 | 24.86 | 23.79 | 24.73 | 175,136 | +0.92(+3.86%) |
Nov 06, 2015 | 22.82 | 23.89 | 22.77 | 23.81 | 249,042 | +0.85(+3.70%) |
Nov 05, 2015 | 22.56 | 23.39 | 22.56 | 22.96 | 144,383 | +0.41(+1.82%) |
Nov 04, 2015 | 22.39 | 22.85 | 22.31 | 22.55 | 182,202 | +0.26(+1.17%) |
Nov 03, 2015 | 22.48 | 22.60 | 22.24 | 22.29 | 115,306 | -0.29(-1.28%) |