Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 19.27 | 19.70 | 19.19 | 19.69 | 336,216 | +0.72(+3.78%) |
Jan 28, 2016 | 20.09 | 20.26 | 18.80 | 18.97 | 543,882 | -0.62(-3.17%) |
Jan 27, 2016 | 19.59 | 20.61 | 19.56 | 19.60 | 527,888 | -0.10(-0.49%) |
Jan 26, 2016 | 19.57 | 20.00 | 19.01 | 19.69 | 414,957 | +0.33(+1.68%) |
Jan 25, 2016 | 19.69 | 19.73 | 19.13 | 19.37 | 574,477 | -0.55(-2.74%) |
Jan 22, 2016 | 19.58 | 20.10 | 19.34 | 19.91 | 746,833 | +1.54(+8.39%) |
Jan 21, 2016 | 18.48 | 18.93 | 18.10 | 18.37 | 778,357 | -0.07(-0.36%) |
Jan 20, 2016 | 17.63 | 18.88 | 17.13 | 18.44 | 1,214,380 | +0.48(+2.66%) |
Jan 19, 2016 | 18.83 | 18.89 | 17.78 | 17.96 | 1,278,355 | +0.60(+3.47%) |
Jan 15, 2016 | 18.11 | 17.36 | 17.36 | 17.36 | 1,902,702 | -2.05(-10.55%) |
Jan 14, 2016 | 19.56 | 20.01 | 17.89 | 19.40 | 1,349,972 | -0.14(-0.73%) |
Jan 13, 2016 | 20.89 | 21.34 | 19.42 | 19.55 | 964,420 | -0.93(-4.53%) |
Jan 12, 2016 | 21.39 | 21.73 | 19.82 | 20.48 | 1,211,273 | -0.09(-0.42%) |
Jan 11, 2016 | 21.07 | 21.26 | 20.02 | 20.56 | 1,335,974 | -0.68(-3.20%) |
Jan 08, 2016 | 22.11 | 22.87 | 21.11 | 21.24 | 1,535,333 | +1.29(+6.47%) |
Jan 07, 2016 | 23.46 | 24.14 | 19.94 | 19.95 | 3,446,168 | -4.70(-19.06%) |
Jan 06, 2016 | 24.52 | 25.04 | 24.21 | 24.65 | 672,161 | -0.25(-1.00%) |
Jan 05, 2016 | 26.04 | 26.22 | 24.81 | 24.90 | 777,724 | -1.20(-4.58%) |
Jan 04, 2016 | 24.06 | 26.24 | 23.95 | 26.09 | 1,357,292 | -0.38(-1.45%) |
Dec 31, 2015 | 26.45 | 26.47 | 26.47 | 26.47 | 518,396 | -0.11(-0.40%) |
Dec 30, 2015 | 26.77 | 27.10 | 26.39 | 26.58 | 408,146 | -0.45(-1.66%) |
Dec 29, 2015 | 27.05 | 27.42 | 26.31 | 27.03 | 543,412 | +0.15(+0.57%) |
Dec 28, 2015 | 27.51 | 27.79 | 26.41 | 26.88 | 1,158,249 | -1.33(-4.72%) |
Dec 24, 2015 | 27.20 | 28.21 | 28.21 | 28.21 | 632,944 | +0.92(+3.37%) |
Dec 23, 2015 | 26.78 | 27.36 | 26.59 | 27.29 | 852,998 | +0.80(+3.04%) |
Dec 22, 2015 | 26.91 | 27.27 | 25.96 | 26.48 | 886,757 | -0.76(-2.77%) |
Dec 21, 2015 | 26.19 | 27.29 | 26.15 | 27.24 | 1,105,966 | +1.48(+5.76%) |
Dec 18, 2015 | 25.32 | 26.25 | 25.16 | 25.76 | 769,270 | +0.44(+1.74%) |
Dec 17, 2015 | 27.32 | 27.32 | 25.19 | 25.32 | 1,403,673 | -1.76(-6.50%) |
Dec 16, 2015 | 25.69 | 27.12 | 25.69 | 27.08 | 2,402,341 | +2.09(+8.35%) |
Dec 15, 2015 | 23.28 | 25.02 | 23.24 | 24.99 | 1,207,340 | +1.90(+8.25%) |
Dec 14, 2015 | 22.96 | 23.12 | 22.01 | 23.09 | 764,345 | +0.80(+3.61%) |
Dec 11, 2015 | 22.53 | 22.87 | 22.26 | 22.28 | 599,785 | -1.07(-4.59%) |
Dec 10, 2015 | 22.48 | 23.70 | 22.38 | 23.36 | 626,471 | +0.57(+2.52%) |
Dec 09, 2015 | 23.55 | 24.33 | 22.71 | 22.78 | 708,898 | -0.60(-2.58%) |
Dec 08, 2015 | 22.59 | 23.66 | 22.58 | 23.38 | 433,316 | -0.10(-0.41%) |
Dec 07, 2015 | 23.45 | 23.93 | 23.20 | 23.48 | 563,797 | -0.06(-0.24%) |
Dec 04, 2015 | 23.93 | 24.33 | 23.52 | 23.54 | 613,164 | -0.35(-1.48%) |
Dec 03, 2015 | 23.30 | 24.48 | 23.30 | 23.89 | 693,932 | +0.33(+1.38%) |
Dec 02, 2015 | 23.84 | 24.23 | 23.56 | 23.57 | 584,246 | -0.63(-2.61%) |
Dec 01, 2015 | 24.13 | 24.40 | 23.96 | 24.20 | 498,451 | -0.20(-0.82%) |
Nov 30, 2015 | 23.95 | 24.40 | 23.47 | 24.40 | 592,790 | +0.48(+2.00%) |
Nov 27, 2015 | 23.59 | 24.23 | 23.59 | 23.92 | 290,812 | -0.59(-2.42%) |
Nov 25, 2015 | 24.12 | 24.51 | 24.51 | 24.51 | 456,836 | +0.44(+1.83%) |
Nov 24, 2015 | 23.37 | 24.09 | 23.18 | 24.07 | 595,627 | +0.04(+0.16%) |
Nov 23, 2015 | 22.80 | 24.03 | 22.64 | 24.03 | 884,674 | +0.59(+2.53%) |
Nov 20, 2015 | 21.78 | 23.44 | 21.70 | 23.44 | 1,433,620 | +1.75(+8.07%) |
Nov 19, 2015 | 22.10 | 22.10 | 20.82 | 21.69 | 2,435,170 | -2.28(-9.50%) |
Nov 18, 2015 | 22.94 | 24.02 | 22.69 | 23.97 | 1,131,507 | +1.32(+5.83%) |
Nov 17, 2015 | 23.67 | 23.67 | 22.22 | 22.65 | 919,010 | +0.11(+0.47%) |
Nov 16, 2015 | 21.53 | 22.54 | 21.40 | 22.54 | 801,311 | +1.21(+5.65%) |
Nov 13, 2015 | 21.54 | 21.91 | 21.10 | 21.34 | 550,112 | -0.25(-1.15%) |
Nov 12, 2015 | 21.80 | 22.59 | 21.18 | 21.59 | 672,008 | -0.40(-1.83%) |
Nov 11, 2015 | 22.66 | 23.05 | 21.68 | 21.99 | 964,844 | -0.07(-0.30%) |
Nov 10, 2015 | 24.40 | 24.59 | 20.93 | 22.05 | 2,573,364 | -2.23(-9.18%) |
Nov 09, 2015 | 24.62 | 24.78 | 23.88 | 24.28 | 728,079 | -0.39(-1.59%) |
Nov 06, 2015 | 24.01 | 24.88 | 23.89 | 24.68 | 739,517 | +0.42(+1.74%) |
Nov 05, 2015 | 25.60 | 25.78 | 24.05 | 24.25 | 943,396 | -1.25(-4.91%) |
Nov 04, 2015 | 25.92 | 26.12 | 24.99 | 25.51 | 459,758 | -0.18(-0.71%) |
Nov 03, 2015 | 25.31 | 26.24 | 25.12 | 25.69 | 764,830 | +0.15(+0.60%) |