Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 26.20 | 26.87 | 25.91 | 25.91 | 3,061 | -0.38(-1.44%) |
Jan 28, 2016 | 25.30 | 26.39 | 25.30 | 26.29 | 1,178 | +0.38(+1.46%) |
Jan 27, 2016 | 26.30 | 26.39 | 25.91 | 25.91 | 1,408 | -0.19(-0.74%) |
Jan 26, 2016 | 26.30 | 26.60 | 25.91 | 26.11 | 1,435 | -0.10(-0.37%) |
Jan 25, 2016 | 25.91 | 26.68 | 25.91 | 26.20 | 2,218 | -0.38(-1.44%) |
Jan 22, 2016 | 26.07 | 26.79 | 26.07 | 26.59 | 2,041 | +0.38(+1.47%) |
Jan 21, 2016 | 26.39 | 26.59 | 25.91 | 26.20 | 3,237 | +0.00(+0.00%) |
Jan 20, 2016 | 26.11 | 26.87 | 26.01 | 26.20 | 3,747 | -0.38(-1.44%) |
Jan 19, 2016 | 26.87 | 26.87 | 26.11 | 26.59 | 2,533 | +0.29(+1.09%) |
Jan 15, 2016 | 26.11 | 26.30 | 26.30 | 26.30 | 2,781 | -0.48(-1.79%) |
Jan 14, 2016 | 27.35 | 27.35 | 26.49 | 26.78 | 3,102 | -0.29(-1.06%) |
Jan 13, 2016 | 27.07 | 27.64 | 26.78 | 27.07 | 3,144 | -0.19(-0.70%) |
Jan 12, 2016 | 27.02 | 27.64 | 26.78 | 27.26 | 1,414 | +0.48(+1.79%) |
Jan 11, 2016 | 27.26 | 28.12 | 26.15 | 26.78 | 2,685 | -0.48(-1.76%) |
Jan 08, 2016 | 27.93 | 28.12 | 26.97 | 27.26 | 2,674 | +0.48(+1.79%) |
Jan 07, 2016 | 27.35 | 27.74 | 26.39 | 26.78 | 4,284 | -0.86(-3.13%) |
Jan 06, 2016 | 27.16 | 28.50 | 26.87 | 27.64 | 6,915 | +0.38(+1.41%) |
Jan 05, 2016 | 27.35 | 27.83 | 27.26 | 27.26 | 2,172 | +0.00(+0.00%) |
Jan 04, 2016 | 27.93 | 27.93 | 26.83 | 27.26 | 2,742 | -0.77(-2.74%) |
Dec 31, 2015 | 26.78 | 28.02 | 28.02 | 28.02 | 3,167 | +1.54(+5.80%) |
Dec 30, 2015 | 27.07 | 27.55 | 26.49 | 26.49 | 3,582 | -0.58(-2.13%) |
Dec 29, 2015 | 27.35 | 27.83 | 26.97 | 27.07 | 4,483 | -0.10(-0.35%) |
Dec 28, 2015 | 26.30 | 28.55 | 26.30 | 27.16 | 2,384 | +0.86(+3.28%) |
Dec 24, 2015 | 26.01 | 26.30 | 26.30 | 26.30 | 1,729 | +0.19(+0.74%) |
Dec 23, 2015 | 26.39 | 26.87 | 25.82 | 26.11 | 5,726 | +0.10(+0.37%) |
Dec 22, 2015 | 26.49 | 26.68 | 25.00 | 26.01 | 3,563 | +0.00(+0.00%) |
Dec 21, 2015 | 25.43 | 26.87 | 24.95 | 26.01 | 9,859 | +2.21(+9.27%) |
Dec 18, 2015 | 22.75 | 24.47 | 22.75 | 23.80 | 1,583 | +1.15(+5.08%) |
Dec 17, 2015 | 23.99 | 23.99 | 22.55 | 22.65 | 3,591 | -0.29(-1.26%) |
Dec 16, 2015 | 22.46 | 23.90 | 22.46 | 22.94 | 5,743 | -0.10(-0.42%) |
Dec 15, 2015 | 23.03 | 23.61 | 22.65 | 23.03 | 2,192 | +0.29(+1.27%) |
Dec 14, 2015 | 22.46 | 23.08 | 22.27 | 22.75 | 1,206 | +0.58(+2.60%) |
Dec 11, 2015 | 22.99 | 22.99 | 22.07 | 22.17 | 789 | -0.77(-3.35%) |
Dec 10, 2015 | 22.75 | 23.13 | 22.07 | 22.94 | 2,438 | -0.10(-0.42%) |
Dec 09, 2015 | 20.92 | 24.19 | 20.92 | 23.03 | 3,478 | -0.05(-0.21%) |
Dec 08, 2015 | 22.75 | 23.51 | 21.79 | 23.08 | 6,596 | +0.43(+1.91%) |
Dec 07, 2015 | 23.90 | 23.90 | 22.07 | 22.65 | 2,861 | +0.00(+0.00%) |
Dec 04, 2015 | 22.65 | 24.19 | 22.27 | 22.65 | 4,940 | -1.15(-4.84%) |
Dec 03, 2015 | 22.94 | 25.05 | 22.94 | 23.80 | 2,150 | +1.34(+5.98%) |
Dec 02, 2015 | 21.40 | 24.19 | 21.40 | 22.46 | 1,629 | -0.29(-1.27%) |
Dec 01, 2015 | 20.15 | 22.94 | 20.15 | 22.75 | 4,523 | -0.10(-0.42%) |
Nov 30, 2015 | 22.65 | 22.94 | 22.17 | 22.84 | 1,820 | +0.58(+2.59%) |
Nov 27, 2015 | 22.36 | 23.03 | 21.69 | 22.27 | 1,570 | -0.10(-0.43%) |
Nov 25, 2015 | 22.65 | 22.36 | 22.36 | 22.36 | 4,011 | -0.10(-0.43%) |
Nov 24, 2015 | 23.32 | 23.71 | 22.46 | 22.46 | 2,961 | +0.29(+1.30%) |
Nov 23, 2015 | 24.28 | 24.67 | 21.98 | 22.17 | 6,693 | -2.50(-10.12%) |
Nov 20, 2015 | 24.95 | 25.24 | 24.57 | 24.67 | 196 | -0.38(-1.53%) |
Nov 19, 2015 | 24.95 | 25.63 | 24.47 | 25.05 | 1,031 | +0.48(+1.95%) |
Nov 18, 2015 | 24.47 | 25.34 | 24.28 | 24.57 | 2,002 | -0.10(-0.39%) |
Nov 17, 2015 | 23.56 | 25.15 | 23.56 | 24.67 | 6,740 | -0.96(-3.75%) |
Nov 16, 2015 | 24.95 | 25.72 | 24.09 | 25.63 | 3,924 | +0.67(+2.69%) |
Nov 13, 2015 | 24.95 | 24.95 | 24.28 | 24.95 | 2,537 | +0.29(+1.17%) |
Nov 12, 2015 | 24.95 | 25.24 | 24.28 | 24.67 | 1,439 | -0.38(-1.53%) |
Nov 11, 2015 | 23.99 | 25.05 | 23.99 | 25.05 | 1,663 | +1.15(+4.82%) |
Nov 10, 2015 | 24.28 | 24.28 | 23.90 | 23.90 | 469 | +0.10(+0.40%) |
Nov 09, 2015 | 23.61 | 23.99 | 22.75 | 23.80 | 1,407 | -0.10(-0.40%) |
Nov 06, 2015 | 22.84 | 23.90 | 22.55 | 23.90 | 893 | +0.86(+3.75%) |
Nov 05, 2015 | 23.23 | 23.76 | 22.94 | 23.03 | 1,419 | +0.00(+0.00%) |
Nov 04, 2015 | 22.37 | 23.25 | 22.37 | 23.03 | 1,653 | +0.10(+0.42%) |
Nov 03, 2015 | 22.65 | 23.23 | 22.46 | 22.94 | 2,696 | +0.10(+0.42%) |