Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 22.24 | 22.95 | 22.20 | 22.94 | 360,774 | +0.76(+3.42%) |
Jan 28, 2016 | 22.29 | 22.29 | 21.97 | 22.18 | 31,723 | +0.07(+0.32%) |
Jan 27, 2016 | 22.19 | 22.43 | 22.03 | 22.11 | 33,863 | -0.19(-0.87%) |
Jan 26, 2016 | 21.93 | 22.32 | 21.91 | 22.30 | 105,489 | +0.56(+2.60%) |
Jan 25, 2016 | 22.29 | 22.29 | 21.72 | 21.74 | 165,992 | -0.72(-3.22%) |
Jan 22, 2016 | 22.36 | 22.69 | 22.27 | 22.46 | 95,728 | +0.48(+2.17%) |
Jan 21, 2016 | 21.94 | 22.24 | 21.79 | 21.98 | 76,173 | +0.03(+0.12%) |
Jan 20, 2016 | 21.75 | 22.11 | 21.25 | 21.96 | 61,079 | -0.13(-0.60%) |
Jan 19, 2016 | 22.56 | 22.60 | 21.83 | 22.09 | 79,946 | -0.22(-1.01%) |
Jan 15, 2016 | 22.20 | 22.31 | 22.31 | 22.31 | 36,161 | -0.35(-1.54%) |
Jan 14, 2016 | 22.44 | 22.80 | 22.16 | 22.66 | 81,153 | +0.28(+1.26%) |
Jan 13, 2016 | 22.94 | 23.02 | 22.33 | 22.38 | 36,555 | -0.45(-1.97%) |
Jan 12, 2016 | 22.97 | 22.97 | 22.50 | 22.83 | 60,031 | +0.08(+0.35%) |
Jan 11, 2016 | 23.15 | 23.16 | 22.57 | 22.75 | 64,287 | -0.27(-1.19%) |
Jan 08, 2016 | 23.55 | 23.55 | 22.99 | 23.02 | 24,115 | -0.39(-1.66%) |
Jan 07, 2016 | 23.66 | 23.73 | 23.31 | 23.41 | 53,038 | -0.60(-2.50%) |
Jan 06, 2016 | 24.21 | 24.28 | 23.89 | 24.01 | 35,873 | -0.51(-2.09%) |
Jan 05, 2016 | 24.65 | 24.65 | 24.38 | 24.52 | 361,161 | -0.04(-0.14%) |
Jan 04, 2016 | 24.24 | 24.56 | 24.19 | 24.56 | 201,309 | -0.23(-0.93%) |
Dec 31, 2015 | 24.96 | 24.79 | 24.79 | 24.79 | 44,209 | -0.13(-0.53%) |
Dec 30, 2015 | 24.99 | 25.11 | 24.91 | 24.92 | 183,538 | -0.19(-0.77%) |
Dec 29, 2015 | 25.11 | 25.23 | 24.95 | 25.12 | 42,443 | +0.16(+0.65%) |
Dec 28, 2015 | 25.05 | 25.11 | 24.78 | 24.95 | 30,960 | -0.28(-1.10%) |
Dec 24, 2015 | 25.19 | 25.23 | 25.23 | 25.23 | 17,230 | +0.04(+0.14%) |
Dec 23, 2015 | 24.94 | 25.20 | 24.91 | 25.19 | 20,675 | +0.46(+1.88%) |
Dec 22, 2015 | 24.41 | 24.80 | 24.39 | 24.73 | 32,238 | +0.41(+1.70%) |
Dec 21, 2015 | 24.36 | 24.41 | 24.20 | 24.32 | 15,819 | +0.13(+0.54%) |
Dec 18, 2015 | 24.27 | 24.38 | 24.18 | 24.19 | 31,177 | -0.11(-0.47%) |
Dec 17, 2015 | 24.56 | 24.67 | 24.30 | 24.30 | 28,843 | -0.64(-2.57%) |
Dec 16, 2015 | 24.77 | 24.98 | 24.58 | 24.94 | 54,682 | +0.28(+1.14%) |
Dec 15, 2015 | 24.76 | 24.87 | 24.59 | 24.66 | 75,562 | +0.09(+0.36%) |
Dec 14, 2015 | 24.85 | 24.85 | 24.42 | 24.57 | 211,479 | -0.33(-1.34%) |
Dec 11, 2015 | 24.99 | 25.14 | 24.88 | 24.91 | 52,927 | -0.47(-1.87%) |
Dec 10, 2015 | 25.27 | 25.58 | 25.25 | 25.38 | 31,381 | +0.10(+0.38%) |
Dec 09, 2015 | 25.22 | 25.62 | 25.16 | 25.28 | 37,799 | +0.21(+0.85%) |
Dec 08, 2015 | 25.19 | 25.34 | 25.05 | 25.07 | 35,379 | -0.39(-1.52%) |
Dec 07, 2015 | 25.74 | 25.75 | 25.35 | 25.46 | 59,516 | -0.43(-1.66%) |
Dec 04, 2015 | 25.60 | 25.91 | 25.58 | 25.89 | 86,282 | +0.32(+1.24%) |
Dec 03, 2015 | 25.88 | 25.88 | 25.41 | 25.57 | 87,595 | -0.18(-0.68%) |
Dec 02, 2015 | 26.09 | 26.09 | 25.69 | 25.75 | 259,015 | -0.42(-1.61%) |
Dec 01, 2015 | 26.11 | 26.17 | 25.99 | 26.17 | 153,873 | +0.12(+0.47%) |
Nov 30, 2015 | 26.10 | 26.16 | 25.99 | 26.05 | 207,377 | +0.02(+0.07%) |
Nov 27, 2015 | 25.99 | 26.07 | 25.91 | 26.03 | 5,446 | +0.01(+0.03%) |
Nov 25, 2015 | 26.05 | 26.02 | 26.02 | 26.02 | 86,717 | -0.05(-0.20%) |
Nov 24, 2015 | 25.71 | 26.13 | 25.71 | 26.07 | 38,359 | +0.29(+1.12%) |
Nov 23, 2015 | 25.84 | 26.05 | 25.76 | 25.78 | 46,614 | -0.09(-0.34%) |
Nov 20, 2015 | 26.11 | 26.11 | 25.81 | 25.87 | 18,489 | -0.16(-0.61%) |
Nov 19, 2015 | 25.94 | 26.12 | 25.93 | 26.03 | 26,006 | +0.08(+0.30%) |
Nov 18, 2015 | 25.46 | 25.96 | 25.45 | 25.95 | 39,902 | +0.62(+2.46%) |
Nov 17, 2015 | 25.44 | 25.54 | 25.26 | 25.33 | 92,681 | -0.07(-0.28%) |
Nov 16, 2015 | 25.09 | 25.41 | 25.07 | 25.40 | 46,388 | +0.30(+1.19%) |
Nov 13, 2015 | 24.89 | 25.26 | 24.84 | 25.10 | 33,038 | +0.21(+0.85%) |
Nov 12, 2015 | 25.22 | 25.22 | 24.89 | 24.89 | 21,260 | -0.61(-2.41%) |
Nov 11, 2015 | 25.59 | 25.60 | 25.42 | 25.50 | 24,177 | -0.03(-0.10%) |
Nov 10, 2015 | 25.53 | 25.62 | 25.35 | 25.53 | 17,889 | -0.06(-0.24%) |
Nov 09, 2015 | 25.84 | 25.84 | 25.42 | 25.59 | 147,613 | -0.31(-1.19%) |
Nov 06, 2015 | 25.64 | 25.91 | 25.64 | 25.90 | 64,837 | -0.04(-0.14%) |
Nov 05, 2015 | 26.08 | 26.08 | 25.70 | 25.93 | 270,262 | -0.16(-0.61%) |
Nov 04, 2015 | 26.40 | 26.40 | 26.08 | 26.09 | 69,905 | -0.31(-1.16%) |
Nov 03, 2015 | 26.37 | 26.62 | 26.26 | 26.40 | 374,147 | -0.04(-0.13%) |