Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 21.80 | 23.46 | 21.80 | 23.41 | 1,005,259 | +1.67(+7.68%) |
Jan 28, 2016 | 22.00 | 22.12 | 21.27 | 21.74 | 689,741 | +0.22(+1.02%) |
Jan 27, 2016 | 21.90 | 22.43 | 21.17 | 21.52 | 942,852 | -0.66(-2.97%) |
Jan 26, 2016 | 21.39 | 22.27 | 21.01 | 22.18 | 535,174 | +0.96(+4.53%) |
Jan 25, 2016 | 21.38 | 21.77 | 21.14 | 21.22 | 658,320 | -0.41(-1.91%) |
Jan 22, 2016 | 21.90 | 22.41 | 21.31 | 21.63 | 823,240 | +0.26(+1.22%) |
Jan 21, 2016 | 21.30 | 21.79 | 21.05 | 21.37 | 793,047 | +0.15(+0.72%) |
Jan 20, 2016 | 20.82 | 21.48 | 20.23 | 21.22 | 861,362 | +0.00(+0.00%) |
Jan 19, 2016 | 21.71 | 21.84 | 20.83 | 21.22 | 728,106 | -0.08(-0.36%) |
Jan 15, 2016 | 21.16 | 21.30 | 21.30 | 21.30 | 1,420,285 | -0.62(-2.81%) |
Jan 14, 2016 | 21.52 | 22.12 | 21.29 | 21.91 | 546,957 | +0.68(+3.22%) |
Jan 13, 2016 | 21.59 | 22.08 | 20.87 | 21.23 | 1,484,793 | -0.36(-1.68%) |
Jan 12, 2016 | 21.93 | 21.95 | 21.04 | 21.59 | 721,849 | -0.06(-0.27%) |
Jan 11, 2016 | 23.30 | 23.34 | 21.57 | 21.65 | 1,241,781 | -1.35(-5.87%) |
Jan 08, 2016 | 23.66 | 23.92 | 22.95 | 23.00 | 709,373 | -0.48(-2.05%) |
Jan 07, 2016 | 23.91 | 24.24 | 23.03 | 23.48 | 1,460,123 | -1.11(-4.53%) |
Jan 06, 2016 | 24.49 | 24.79 | 24.25 | 24.59 | 685,041 | -0.17(-0.68%) |
Jan 05, 2016 | 24.74 | 25.01 | 24.20 | 24.76 | 980,740 | +0.03(+0.10%) |
Jan 04, 2016 | 25.15 | 25.41 | 24.68 | 24.74 | 831,507 | -0.79(-3.11%) |
Dec 31, 2015 | 25.94 | 25.53 | 25.53 | 25.53 | 447,581 | -0.46(-1.78%) |
Dec 30, 2015 | 25.71 | 26.29 | 25.61 | 25.99 | 439,686 | -0.09(-0.36%) |
Dec 29, 2015 | 26.34 | 26.49 | 25.74 | 26.09 | 461,444 | +0.03(+0.13%) |
Dec 28, 2015 | 25.82 | 26.21 | 25.20 | 26.05 | 614,265 | -0.09(-0.35%) |
Dec 24, 2015 | 26.35 | 26.15 | 26.15 | 26.15 | 432,642 | -0.08(-0.29%) |
Dec 23, 2015 | 25.97 | 26.80 | 25.45 | 26.22 | 643,441 | +0.69(+2.71%) |
Dec 22, 2015 | 24.59 | 25.72 | 24.39 | 25.53 | 604,441 | +1.05(+4.27%) |
Dec 21, 2015 | 24.05 | 24.56 | 23.76 | 24.48 | 570,127 | +0.56(+2.33%) |
Dec 18, 2015 | 23.56 | 24.28 | 23.40 | 23.93 | 1,062,430 | +0.38(+1.61%) |
Dec 17, 2015 | 23.84 | 23.85 | 23.24 | 23.55 | 687,352 | -0.35(-1.48%) |
Dec 16, 2015 | 24.51 | 24.67 | 23.45 | 23.90 | 1,010,062 | -0.78(-3.14%) |
Dec 15, 2015 | 26.26 | 26.39 | 24.24 | 24.68 | 965,337 | -1.37(-5.25%) |
Dec 14, 2015 | 26.62 | 27.04 | 25.98 | 26.04 | 736,944 | -0.59(-2.22%) |
Dec 11, 2015 | 28.19 | 28.19 | 26.60 | 26.64 | 545,403 | -2.45(-8.41%) |
Dec 10, 2015 | 28.25 | 29.50 | 28.25 | 29.08 | 896,861 | +0.83(+2.93%) |
Dec 09, 2015 | 28.66 | 29.22 | 28.14 | 28.25 | 485,263 | +0.07(+0.24%) |
Dec 08, 2015 | 28.15 | 28.68 | 27.95 | 28.19 | 332,661 | -0.53(-1.85%) |
Dec 07, 2015 | 29.56 | 29.56 | 28.52 | 28.72 | 300,898 | -1.20(-4.00%) |
Dec 04, 2015 | 30.02 | 30.29 | 29.52 | 29.92 | 255,802 | -0.17(-0.56%) |
Dec 03, 2015 | 30.87 | 30.87 | 29.95 | 30.08 | 406,252 | -0.48(-1.57%) |
Dec 02, 2015 | 30.55 | 31.00 | 30.50 | 30.57 | 439,935 | -0.29(-0.93%) |
Dec 01, 2015 | 30.36 | 31.00 | 30.24 | 30.85 | 472,972 | +0.54(+1.78%) |
Nov 30, 2015 | 29.90 | 30.84 | 29.46 | 30.31 | 493,601 | +0.36(+1.21%) |
Nov 27, 2015 | 29.40 | 30.10 | 29.39 | 29.95 | 200,298 | +0.35(+1.20%) |
Nov 25, 2015 | 29.56 | 29.60 | 29.60 | 29.60 | 351,069 | -0.13(-0.43%) |
Nov 24, 2015 | 27.86 | 29.76 | 27.86 | 29.72 | 430,836 | +1.79(+6.40%) |
Nov 23, 2015 | 27.82 | 28.45 | 27.70 | 27.93 | 367,492 | +0.03(+0.09%) |
Nov 20, 2015 | 29.34 | 29.44 | 27.84 | 27.91 | 573,697 | -1.22(-4.20%) |
Nov 19, 2015 | 29.58 | 30.04 | 28.96 | 29.13 | 419,584 | -0.51(-1.71%) |
Nov 18, 2015 | 28.80 | 29.76 | 28.80 | 29.64 | 522,433 | +1.16(+4.06%) |
Nov 17, 2015 | 29.01 | 29.15 | 28.27 | 28.48 | 484,350 | -0.56(-1.92%) |
Nov 16, 2015 | 28.36 | 29.27 | 28.30 | 29.04 | 368,740 | +0.59(+2.08%) |
Nov 13, 2015 | 27.71 | 29.01 | 27.71 | 28.45 | 387,343 | +0.81(+2.93%) |
Nov 12, 2015 | 28.03 | 28.03 | 27.50 | 27.64 | 398,753 | -0.87(-3.05%) |
Nov 11, 2015 | 28.73 | 28.83 | 28.11 | 28.51 | 376,766 | -0.16(-0.56%) |
Nov 10, 2015 | 28.13 | 28.67 | 28.01 | 28.67 | 391,039 | +0.48(+1.71%) |
Nov 09, 2015 | 28.50 | 28.67 | 27.71 | 28.19 | 341,763 | -0.52(-1.82%) |
Nov 06, 2015 | 28.05 | 28.74 | 27.64 | 28.71 | 275,194 | +0.30(+1.07%) |
Nov 05, 2015 | 28.54 | 28.83 | 27.94 | 28.41 | 221,246 | -0.33(-1.14%) |
Nov 04, 2015 | 29.22 | 29.34 | 28.40 | 28.74 | 334,143 | -0.51(-1.73%) |
Nov 03, 2015 | 28.87 | 29.80 | 28.87 | 29.24 | 526,341 | +0.14(+0.49%) |