Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 23.57 | 23.86 | 23.50 | 23.86 | 26,837 | +0.59(+2.53%) |
Jan 28, 2016 | 23.36 | 23.36 | 23.11 | 23.27 | 7,503 | +0.07(+0.32%) |
Jan 27, 2016 | 23.69 | 23.74 | 23.19 | 23.19 | 4,495 | +0.09(+0.38%) |
Jan 26, 2016 | 22.67 | 23.11 | 22.67 | 23.11 | 9,763 | +0.17(+0.72%) |
Jan 25, 2016 | 22.86 | 22.94 | 22.86 | 22.94 | 1,189 | -0.55(-2.34%) |
Jan 22, 2016 | 22.71 | 23.51 | 22.71 | 23.49 | 13,136 | +1.82(+8.42%) |
Jan 21, 2016 | 21.00 | 21.85 | 21.00 | 21.67 | 14,682 | -0.15(-0.69%) |
Jan 20, 2016 | 21.98 | 22.02 | 21.29 | 21.82 | 11,950 | -1.59(-6.81%) |
Jan 19, 2016 | 23.90 | 23.90 | 23.41 | 23.41 | 8,404 | +0.47(+2.06%) |
Jan 15, 2016 | 23.11 | 22.94 | 22.94 | 22.94 | 23,086 | -1.64(-6.67%) |
Jan 14, 2016 | 24.06 | 24.60 | 24.06 | 24.58 | 7,974 | +0.29(+1.21%) |
Jan 13, 2016 | 24.96 | 24.96 | 24.29 | 24.29 | 12,171 | -0.29(-1.19%) |
Jan 12, 2016 | 24.58 | 24.58 | 24.58 | 24.58 | 1,375 | -0.06(-0.23%) |
Jan 11, 2016 | 24.70 | 24.70 | 24.17 | 24.63 | 3,014 | +0.03(+0.14%) |
Jan 08, 2016 | 25.22 | 25.22 | 24.60 | 24.60 | 22,791 | -0.76(-2.99%) |
Jan 07, 2016 | 25.54 | 25.75 | 25.36 | 25.36 | 6,573 | -0.59(-2.28%) |
Jan 06, 2016 | 26.02 | 26.10 | 25.95 | 25.95 | 2,648 | -1.06(-3.94%) |
Jan 05, 2016 | 27.01 | 27.02 | 27.01 | 27.01 | 1,282 | +0.54(+2.03%) |
Jan 04, 2016 | 26.37 | 26.54 | 26.15 | 26.48 | 15,791 | -1.02(-3.72%) |
Dec 31, 2015 | 27.47 | 27.50 | 27.50 | 27.50 | 641 | -0.40(-1.42%) |
Dec 30, 2015 | 27.93 | 27.93 | 27.90 | 27.90 | 6,473 | -0.41(-1.45%) |
Dec 29, 2015 | 28.14 | 28.31 | 28.14 | 28.31 | 8,089 | +0.90(+3.29%) |
Dec 28, 2015 | 27.41 | 27.41 | 27.41 | 27.41 | 602 | -0.53(-1.89%) |
Dec 23, 2015 | 27.86 | 27.93 | 27.93 | 27.93 | 4,168 | +0.60(+2.20%) |
Dec 22, 2015 | 27.33 | 27.33 | 27.33 | 27.33 | 323 | +0.36(+1.32%) |
Dec 21, 2015 | 27.02 | 27.04 | 26.79 | 26.98 | 3,597 | +0.10(+0.37%) |
Dec 18, 2015 | 27.00 | 27.00 | 26.80 | 26.88 | 13,973 | -0.84(-3.02%) |
Dec 17, 2015 | 28.19 | 28.19 | 27.71 | 27.71 | 1,215 | -0.31(-1.12%) |
Dec 16, 2015 | 27.66 | 28.07 | 27.66 | 28.03 | 27,536 | +1.24(+4.65%) |
Dec 15, 2015 | 26.80 | 26.80 | 26.78 | 26.78 | 4,992 | -0.16(-0.59%) |
Dec 14, 2015 | 26.94 | 26.94 | 26.94 | 26.94 | 365 | +0.38(+1.42%) |
Dec 11, 2015 | 26.62 | 26.62 | 26.48 | 26.57 | 5,662 | -0.95(-3.47%) |
Dec 10, 2015 | 27.55 | 27.55 | 27.52 | 27.52 | 1,452 | +0.52(+1.93%) |
Dec 09, 2015 | 27.49 | 27.59 | 26.98 | 27.00 | 15,480 | -0.48(-1.76%) |
Dec 08, 2015 | 27.28 | 27.48 | 27.16 | 27.48 | 11,315 | -0.76(-2.68%) |
Dec 07, 2015 | 28.24 | 28.24 | 28.24 | 28.24 | 506 | -0.16(-0.57%) |
Dec 03, 2015 | 28.40 | 28.40 | 28.40 | 28.40 | 423 | -0.17(-0.59%) |
Dec 02, 2015 | 28.99 | 28.99 | 28.57 | 28.57 | 11,915 | -0.49(-1.70%) |
Dec 01, 2015 | 28.93 | 29.06 | 28.93 | 29.06 | 3,280 | +0.89(+3.16%) |
Nov 30, 2015 | 28.26 | 28.28 | 28.04 | 28.17 | 5,053 | -0.88(-3.03%) |
Nov 25, 2015 | 28.95 | 29.05 | 28.95 | 29.05 | 259 | -0.31(-1.04%) |
Nov 24, 2015 | 29.36 | 29.36 | 29.36 | 29.36 | 862 | +0.11(+0.38%) |
Nov 23, 2015 | 29.25 | 29.25 | 29.25 | 29.25 | 1,298 | -0.14(-0.48%) |
Nov 20, 2015 | 29.43 | 29.43 | 29.39 | 29.39 | 8,288 | +0.25(+0.85%) |
Nov 19, 2015 | 29.14 | 29.14 | 29.14 | 29.14 | 1,154 | +0.06(+0.19%) |
Nov 18, 2015 | 28.75 | 29.09 | 28.75 | 29.09 | 3,107 | +0.18(+0.63%) |
Nov 17, 2015 | 28.70 | 28.98 | 28.68 | 28.90 | 2,356 | +0.23(+0.79%) |
Nov 16, 2015 | 28.47 | 28.68 | 28.47 | 28.68 | 2,590 | +0.55(+1.96%) |
Nov 13, 2015 | 28.29 | 28.30 | 28.12 | 28.12 | 3,270 | -0.28(-0.98%) |
Nov 12, 2015 | 28.55 | 28.66 | 28.40 | 28.40 | 10,283 | -0.64(-2.21%) |
Nov 11, 2015 | 29.09 | 29.22 | 29.04 | 29.04 | 8,939 | +0.37(+1.28%) |
Nov 10, 2015 | 28.54 | 28.75 | 28.54 | 28.68 | 5,287 | +0.51(+1.83%) |
Nov 09, 2015 | 28.45 | 28.45 | 27.98 | 28.16 | 5,713 | -0.20(-0.71%) |
Nov 06, 2015 | 28.54 | 28.54 | 28.30 | 28.36 | 3,283 | -0.14(-0.49%) |
Nov 05, 2015 | 28.60 | 28.69 | 28.45 | 28.51 | 6,727 | +0.47(+1.68%) |
Nov 04, 2015 | 28.17 | 28.17 | 28.01 | 28.03 | 3,360 | -0.34(-1.20%) |
Nov 03, 2015 | 28.27 | 28.46 | 28.26 | 28.37 | 4,309 | -0.05(-0.18%) |