Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 21.87 | 23.72 | 21.81 | 23.14 | 5,692,903 | +3.48(+17.69%) |
Jan 28, 2016 | 20.39 | 19.86 | 19.29 | 19.66 | 2,530,940 | -0.73(-3.56%) |
Jan 27, 2016 | 20.56 | 20.77 | 20.27 | 20.39 | 763,441 | -0.18(-0.89%) |
Jan 26, 2016 | 20.20 | 20.63 | 20.16 | 20.57 | 1,112,671 | +0.10(+0.47%) |
Jan 25, 2016 | 20.60 | 20.80 | 20.44 | 20.48 | 1,215,090 | -0.59(-2.81%) |
Jan 22, 2016 | 20.74 | 21.21 | 20.71 | 21.07 | 1,743,038 | +0.56(+2.74%) |
Jan 21, 2016 | 20.28 | 20.82 | 20.20 | 20.51 | 1,344,544 | +0.12(+0.57%) |
Jan 20, 2016 | 20.24 | 20.64 | 19.54 | 20.39 | 2,798,384 | -1.13(-5.27%) |
Jan 19, 2016 | 22.01 | 22.07 | 21.28 | 21.52 | 2,224,264 | +0.75(+3.59%) |
Jan 15, 2016 | 20.91 | 20.78 | 20.78 | 20.78 | 1,714,981 | -0.83(-3.86%) |
Jan 14, 2016 | 21.56 | 21.70 | 21.22 | 21.61 | 3,106,648 | -0.18(-0.84%) |
Jan 13, 2016 | 22.43 | 22.51 | 21.65 | 21.80 | 2,447,643 | -0.35(-1.58%) |
Jan 12, 2016 | 22.37 | 22.38 | 21.85 | 22.14 | 2,126,219 | -0.49(-2.18%) |
Jan 11, 2016 | 22.65 | 22.70 | 22.28 | 22.64 | 2,468,728 | +0.35(+1.56%) |
Jan 08, 2016 | 23.08 | 23.17 | 22.29 | 22.29 | 1,929,173 | -0.26(-1.16%) |
Jan 07, 2016 | 22.79 | 22.92 | 22.45 | 22.55 | 2,175,890 | -0.35(-1.52%) |
Jan 06, 2016 | 24.68 | 23.50 | 22.55 | 22.90 | 5,448,960 | -1.78(-7.22%) |
Jan 05, 2016 | 24.14 | 24.93 | 24.14 | 24.68 | 3,591,891 | +0.72(+2.99%) |
Jan 04, 2016 | 23.69 | 24.03 | 23.56 | 23.97 | 2,539,817 | +0.12(+0.49%) |
Dec 31, 2015 | 23.91 | 23.85 | 23.85 | 23.85 | 710,860 | -0.11(-0.44%) |
Dec 30, 2015 | 24.01 | 24.13 | 23.94 | 23.96 | 355,912 | -0.11(-0.44%) |
Dec 29, 2015 | 24.09 | 24.13 | 23.91 | 24.06 | 678,596 | +0.15(+0.65%) |
Dec 28, 2015 | 23.95 | 24.02 | 23.77 | 23.91 | 608,980 | -0.03(-0.12%) |
Dec 24, 2015 | 23.82 | 23.94 | 23.94 | 23.94 | 482,299 | +0.08(+0.32%) |
Dec 23, 2015 | 23.73 | 23.96 | 23.67 | 23.86 | 1,166,220 | +0.31(+1.32%) |
Dec 22, 2015 | 23.32 | 23.62 | 23.26 | 23.55 | 1,021,130 | -0.05(-0.21%) |
Dec 21, 2015 | 23.54 | 23.67 | 23.23 | 23.60 | 1,519,030 | -0.09(-0.37%) |
Dec 18, 2015 | 23.83 | 23.93 | 23.68 | 23.68 | 1,196,426 | -0.67(-2.75%) |
Dec 17, 2015 | 24.54 | 24.70 | 24.34 | 24.35 | 1,013,159 | -0.11(-0.44%) |
Dec 16, 2015 | 24.08 | 24.51 | 24.00 | 24.46 | 2,267,727 | +0.72(+3.02%) |
Dec 15, 2015 | 23.86 | 24.00 | 23.57 | 23.74 | 2,036,291 | -0.15(-0.61%) |
Dec 14, 2015 | 23.72 | 24.00 | 23.53 | 23.89 | 1,966,781 | +0.30(+1.27%) |
Dec 11, 2015 | 23.74 | 23.82 | 23.49 | 23.59 | 1,349,907 | -0.28(-1.18%) |
Dec 10, 2015 | 23.98 | 24.05 | 23.82 | 23.87 | 966,304 | +0.26(+1.11%) |
Dec 09, 2015 | 23.91 | 23.92 | 23.42 | 23.61 | 1,419,367 | -0.43(-1.77%) |
Dec 08, 2015 | 24.11 | 24.20 | 23.91 | 24.03 | 1,320,914 | -0.48(-1.98%) |
Dec 07, 2015 | 24.60 | 24.64 | 24.37 | 24.52 | 494,121 | -0.09(-0.35%) |
Dec 04, 2015 | 24.33 | 24.62 | 24.30 | 24.61 | 1,477,704 | +0.14(+0.55%) |
Dec 03, 2015 | 24.84 | 24.94 | 24.40 | 24.47 | 1,806,877 | -0.15(-0.59%) |
Dec 02, 2015 | 24.90 | 24.91 | 24.55 | 24.62 | 2,103,438 | -0.78(-3.05%) |
Dec 01, 2015 | 25.39 | 25.55 | 25.34 | 25.39 | 622,367 | +0.27(+1.08%) |
Nov 30, 2015 | 25.15 | 25.24 | 25.03 | 25.12 | 911,397 | -0.55(-2.15%) |
Nov 27, 2015 | 25.75 | 25.91 | 25.64 | 25.67 | 218,897 | -0.02(-0.08%) |
Nov 25, 2015 | 25.65 | 25.69 | 25.69 | 25.69 | 646,161 | -0.44(-1.67%) |
Nov 24, 2015 | 26.03 | 26.20 | 25.85 | 26.13 | 695,661 | +0.16(+0.63%) |
Nov 23, 2015 | 25.97 | 26.20 | 25.92 | 25.96 | 666,053 | -0.10(-0.37%) |
Nov 20, 2015 | 26.08 | 26.18 | 25.99 | 26.06 | 536,884 | +0.03(+0.11%) |
Nov 19, 2015 | 26.07 | 26.20 | 25.98 | 26.03 | 585,531 | -0.13(-0.48%) |
Nov 18, 2015 | 26.01 | 26.19 | 25.93 | 26.16 | 964,864 | +0.12(+0.45%) |
Nov 17, 2015 | 26.05 | 26.40 | 25.90 | 26.04 | 1,517,902 | -0.55(-2.08%) |
Nov 16, 2015 | 26.34 | 26.61 | 26.31 | 26.59 | 652,399 | +0.13(+0.48%) |
Nov 13, 2015 | 26.66 | 26.73 | 26.40 | 26.47 | 796,049 | -0.54(-2.01%) |
Nov 12, 2015 | 27.15 | 27.24 | 26.97 | 27.01 | 545,622 | -0.42(-1.52%) |
Nov 11, 2015 | 27.52 | 27.56 | 27.32 | 27.43 | 586,310 | +0.19(+0.71%) |
Nov 10, 2015 | 27.14 | 27.30 | 26.96 | 27.23 | 497,170 | +0.22(+0.83%) |
Nov 09, 2015 | 27.22 | 27.40 | 26.86 | 27.01 | 669,219 | -0.17(-0.64%) |
Nov 06, 2015 | 27.01 | 27.22 | 26.92 | 27.18 | 933,283 | -0.29(-1.06%) |
Nov 05, 2015 | 27.57 | 27.75 | 27.39 | 27.47 | 553,843 | -0.10(-0.35%) |
Nov 04, 2015 | 27.67 | 27.78 | 27.48 | 27.57 | 915,163 | -0.45(-1.59%) |
Nov 03, 2015 | 27.83 | 28.18 | 27.83 | 28.02 | 702,042 | +0.03(+0.10%) |