Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 22.64 | 23.53 | 22.61 | 23.53 | 79,551 | +0.89(+3.94%) |
Jan 28, 2016 | 22.29 | 22.65 | 22.29 | 22.64 | 45,723 | +0.56(+2.51%) |
Jan 27, 2016 | 21.89 | 22.37 | 21.56 | 22.08 | 41,015 | +0.07(+0.31%) |
Jan 26, 2016 | 21.52 | 22.01 | 21.52 | 22.01 | 69,936 | +0.48(+2.25%) |
Jan 25, 2016 | 22.39 | 22.39 | 21.51 | 21.53 | 58,290 | -0.90(-4.01%) |
Jan 22, 2016 | 22.80 | 22.86 | 22.17 | 22.43 | 69,677 | -0.37(-1.62%) |
Jan 21, 2016 | 22.94 | 23.55 | 22.46 | 22.80 | 44,650 | -0.02(-0.09%) |
Jan 20, 2016 | 22.38 | 23.11 | 22.09 | 22.82 | 63,248 | +0.16(+0.72%) |
Jan 19, 2016 | 22.75 | 22.75 | 22.42 | 22.66 | 47,679 | -0.08(-0.33%) |
Jan 15, 2016 | 22.75 | 22.73 | 22.73 | 22.73 | 58,250 | -0.49(-2.11%) |
Jan 14, 2016 | 23.43 | 23.52 | 23.05 | 23.22 | 56,464 | +0.00(+0.01%) |
Jan 13, 2016 | 23.89 | 23.91 | 23.17 | 23.22 | 46,959 | -0.87(-3.63%) |
Jan 12, 2016 | 24.31 | 24.52 | 24.02 | 24.10 | 60,749 | +0.03(+0.12%) |
Jan 11, 2016 | 23.84 | 24.23 | 23.71 | 24.07 | 57,128 | +0.46(+1.94%) |
Jan 08, 2016 | 24.07 | 24.07 | 23.56 | 23.61 | 58,609 | -0.22(-0.94%) |
Jan 07, 2016 | 23.75 | 24.00 | 23.75 | 23.83 | 52,774 | -0.46(-1.90%) |
Jan 06, 2016 | 23.66 | 24.51 | 23.66 | 24.29 | 91,805 | +0.42(+1.78%) |
Jan 05, 2016 | 23.91 | 24.57 | 23.55 | 23.87 | 84,710 | +0.06(+0.25%) |
Jan 04, 2016 | 24.34 | 24.39 | 23.67 | 23.81 | 68,031 | -0.85(-3.43%) |
Dec 31, 2015 | 25.19 | 24.66 | 24.66 | 24.66 | 48,264 | -0.55(-2.19%) |
Dec 30, 2015 | 25.53 | 25.53 | 24.90 | 25.21 | 41,683 | -0.32(-1.27%) |
Dec 29, 2015 | 25.21 | 25.61 | 25.03 | 25.53 | 42,197 | +0.61(+2.43%) |
Dec 28, 2015 | 24.75 | 25.03 | 24.56 | 24.92 | 32,985 | +0.10(+0.40%) |
Dec 24, 2015 | 24.59 | 24.82 | 24.82 | 24.82 | 22,963 | +0.37(+1.52%) |
Dec 23, 2015 | 24.38 | 24.50 | 24.29 | 24.45 | 45,988 | +0.30(+1.23%) |
Dec 22, 2015 | 24.15 | 24.27 | 23.98 | 24.16 | 96,606 | -0.00(-0.02%) |
Dec 21, 2015 | 24.32 | 24.32 | 23.89 | 24.16 | 45,070 | +0.07(+0.30%) |
Dec 18, 2015 | 24.60 | 24.65 | 24.04 | 24.09 | 124,425 | -0.61(-2.45%) |
Dec 17, 2015 | 25.18 | 25.19 | 24.45 | 24.69 | 55,640 | -0.35(-1.40%) |
Dec 16, 2015 | 25.01 | 25.22 | 24.72 | 25.05 | 30,818 | +0.10(+0.39%) |
Dec 15, 2015 | 24.59 | 25.04 | 24.59 | 24.95 | 35,636 | +0.52(+2.12%) |
Dec 14, 2015 | 23.87 | 24.50 | 23.83 | 24.43 | 42,364 | +0.46(+1.94%) |
Dec 11, 2015 | 24.08 | 24.13 | 23.75 | 23.97 | 47,675 | -0.31(-1.29%) |
Dec 10, 2015 | 24.50 | 24.54 | 24.26 | 24.28 | 37,602 | -0.14(-0.57%) |
Dec 09, 2015 | 25.01 | 25.15 | 24.25 | 24.42 | 62,962 | -0.51(-2.06%) |
Dec 08, 2015 | 25.65 | 25.65 | 24.89 | 24.93 | 43,245 | -0.86(-3.34%) |
Dec 07, 2015 | 26.61 | 26.79 | 25.57 | 25.79 | 70,743 | -0.82(-3.08%) |
Dec 04, 2015 | 26.73 | 27.41 | 26.54 | 26.61 | 52,361 | -0.14(-0.53%) |
Dec 03, 2015 | 26.59 | 27.08 | 26.54 | 26.76 | 129,630 | +0.24(+0.91%) |
Dec 02, 2015 | 26.74 | 26.86 | 26.47 | 26.51 | 40,109 | -0.27(-1.00%) |
Dec 01, 2015 | 27.03 | 27.12 | 26.63 | 26.78 | 43,029 | -0.17(-0.64%) |
Nov 30, 2015 | 26.82 | 27.14 | 26.78 | 26.95 | 42,034 | -0.01(-0.03%) |
Nov 27, 2015 | 26.65 | 26.96 | 26.35 | 26.96 | 23,063 | +0.43(+1.62%) |
Nov 25, 2015 | 26.63 | 26.53 | 26.53 | 26.53 | 27,029 | -0.12(-0.44%) |
Nov 24, 2015 | 26.43 | 26.67 | 26.21 | 26.65 | 22,831 | +0.10(+0.38%) |
Nov 23, 2015 | 26.51 | 26.71 | 26.43 | 26.55 | 20,135 | +0.04(+0.14%) |
Nov 20, 2015 | 26.37 | 26.68 | 26.30 | 26.51 | 39,111 | +0.25(+0.96%) |
Nov 19, 2015 | 26.46 | 26.46 | 26.10 | 26.26 | 28,761 | -0.29(-1.09%) |
Nov 18, 2015 | 26.25 | 26.57 | 25.94 | 26.55 | 59,042 | +0.30(+1.15%) |
Nov 17, 2015 | 26.36 | 26.68 | 26.08 | 26.25 | 41,032 | -0.04(-0.14%) |
Nov 16, 2015 | 25.89 | 26.33 | 25.71 | 26.28 | 39,121 | +0.38(+1.49%) |
Nov 13, 2015 | 25.95 | 26.07 | 25.53 | 25.90 | 98,560 | -0.18(-0.69%) |
Nov 12, 2015 | 26.71 | 26.96 | 25.95 | 26.08 | 41,408 | -0.77(-2.87%) |
Nov 11, 2015 | 27.11 | 27.17 | 26.73 | 26.85 | 28,747 | -0.16(-0.59%) |
Nov 10, 2015 | 26.50 | 27.11 | 26.50 | 27.01 | 40,898 | +0.32(+1.21%) |
Nov 09, 2015 | 27.17 | 27.17 | 26.62 | 26.68 | 61,855 | -0.49(-1.80%) |
Nov 06, 2015 | 26.90 | 27.31 | 26.75 | 27.17 | 158,973 | +0.51(+1.93%) |
Nov 05, 2015 | 26.24 | 26.71 | 26.24 | 26.66 | 59,106 | +0.41(+1.54%) |
Nov 04, 2015 | 26.24 | 26.44 | 25.99 | 26.25 | 56,109 | +0.15(+0.56%) |
Nov 03, 2015 | 26.06 | 26.32 | 25.28 | 26.11 | 42,836 | +0.08(+0.29%) |