Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 23.59 | 23.87 | 23.50 | 23.84 | 68,820 | +0.33(+1.39%) |
Jan 28, 2016 | 23.70 | 23.70 | 23.29 | 23.52 | 539,420 | -0.04(-0.15%) |
Jan 27, 2016 | 23.82 | 24.13 | 23.54 | 23.55 | 119,934 | -0.35(-1.46%) |
Jan 26, 2016 | 23.70 | 24.00 | 23.62 | 23.90 | 137,851 | +0.58(+2.49%) |
Jan 25, 2016 | 23.35 | 23.55 | 23.20 | 23.32 | 261,953 | -0.87(-3.60%) |
Jan 22, 2016 | 24.21 | 24.38 | 23.95 | 24.19 | 259,213 | +0.71(+3.00%) |
Jan 21, 2016 | 23.36 | 23.74 | 23.12 | 23.48 | 514,270 | +0.04(+0.15%) |
Jan 20, 2016 | 23.46 | 23.57 | 23.00 | 23.45 | 5,604,446 | -0.60(-2.49%) |
Jan 19, 2016 | 24.42 | 24.42 | 23.77 | 24.05 | 203,909 | -0.62(-2.51%) |
Jan 15, 2016 | 24.67 | 24.67 | 24.67 | 0 | -1.25(-4.84%) | |
Jan 14, 2016 | 25.77 | 26.06 | 25.50 | 25.93 | 100,434 | -0.13(-0.50%) |
Jan 13, 2016 | 26.75 | 26.79 | 25.90 | 26.05 | 93,836 | -0.75(-2.78%) |
Jan 12, 2016 | 26.69 | 26.83 | 26.39 | 26.80 | 118,000 | +0.71(+2.72%) |
Jan 11, 2016 | 26.26 | 26.30 | 26.04 | 26.09 | 219,970 | +0.06(+0.23%) |
Jan 08, 2016 | 26.59 | 26.61 | 26.00 | 26.03 | 91,007 | -0.63(-2.36%) |
Jan 07, 2016 | 26.64 | 26.96 | 26.47 | 26.66 | 81,878 | -0.41(-1.51%) |
Jan 06, 2016 | 27.00 | 27.24 | 26.93 | 27.07 | 61,041 | -0.61(-2.20%) |
Jan 05, 2016 | 27.82 | 27.89 | 27.51 | 27.68 | 123,640 | -0.20(-0.72%) |
Jan 04, 2016 | 27.69 | 27.96 | 27.34 | 27.88 | 141,303 | -0.38(-1.34%) |
Dec 31, 2015 | 28.26 | 28.26 | 28.26 | 0 | -0.35(-1.24%) | |
Dec 30, 2015 | 28.74 | 28.77 | 28.51 | 28.61 | 83,199 | -0.39(-1.33%) |
Dec 29, 2015 | 28.88 | 29.00 | 28.72 | 29.00 | 96,040 | +0.07(+0.24%) |
Dec 28, 2015 | 28.89 | 28.93 | 28.63 | 28.93 | 259,159 | -0.26(-0.89%) |
Dec 24, 2015 | 29.19 | 29.19 | 29.19 | 0 | -0.20(-0.68%) | |
Dec 23, 2015 | 29.03 | 29.46 | 29.03 | 29.39 | 154,659 | +0.48(+1.66%) |
Dec 22, 2015 | 28.81 | 29.05 | 28.76 | 28.91 | 202,046 | +0.18(+0.63%) |
Dec 21, 2015 | 29.02 | 29.14 | 28.61 | 28.73 | 132,236 | +0.14(+0.49%) |
Dec 18, 2015 | 28.80 | 28.88 | 28.54 | 28.59 | 126,346 | -0.09(-0.31%) |
Dec 17, 2015 | 29.20 | 29.23 | 28.68 | 28.68 | 102,405 | -0.47(-1.61%) |
Dec 16, 2015 | 28.80 | 29.22 | 28.58 | 29.15 | 136,116 | +0.63(+2.23%) |
Dec 15, 2015 | 28.58 | 28.72 | 28.47 | 28.52 | 191,910 | +0.73(+2.65%) |
Dec 14, 2015 | 28.21 | 28.26 | 27.60 | 27.78 | 173,693 | -0.13(-0.47%) |
Dec 11, 2015 | 28.20 | 28.23 | 27.83 | 27.91 | 85,712 | -0.56(-1.97%) |
Dec 10, 2015 | 28.71 | 28.39 | 28.47 | 113,219 | +0.06(+0.21%) | |
Dec 09, 2015 | 28.64 | 28.95 | 28.20 | 28.41 | 96,275 | -0.24(-0.84%) |
Dec 08, 2015 | 28.76 | 28.85 | 28.50 | 28.65 | 158,839 | -0.71(-2.42%) |
Dec 07, 2015 | 29.39 | 29.41 | 29.18 | 29.36 | 94,944 | -0.37(-1.24%) |
Dec 04, 2015 | 29.24 | 29.73 | 29.23 | 29.73 | 250,345 | +0.37(+1.26%) |
Dec 03, 2015 | 30.03 | 30.04 | 29.20 | 29.36 | 62,688 | -0.04(-0.14%) |
Dec 02, 2015 | 29.67 | 29.81 | 29.20 | 29.40 | 123,517 | -0.47(-1.57%) |
Dec 01, 2015 | 29.96 | 30.06 | 29.76 | 29.87 | 508,454 | +0.25(+0.84%) |
Nov 30, 2015 | 29.78 | 29.80 | 29.62 | 29.62 | 106,580 | -0.07(-0.24%) |
Nov 27, 2015 | 29.82 | 29.82 | 29.60 | 29.69 | 33,449 | +0.49(+1.68%) |
Nov 25, 2015 | 29.20 | 29.20 | 29.20 | 0 | -0.13(-0.44%) | |
Nov 24, 2015 | 29.13 | 29.38 | 29.00 | 29.33 | 79,025 | -0.01(-0.03%) |
Nov 23, 2015 | 29.53 | 29.15 | 29.34 | 69,526 | -0.13(-0.44%) | |
Nov 20, 2015 | 29.81 | 29.85 | 29.39 | 29.47 | 56,775 | -0.70(-2.32%) |
Nov 19, 2015 | 30.37 | 30.48 | 30.17 | 30.17 | 255,135 | -0.01(-0.03%) |
Nov 18, 2015 | 29.89 | 30.22 | 29.82 | 30.18 | 60,808 | +0.25(+0.84%) |
Nov 17, 2015 | 30.02 | 30.18 | 29.71 | 29.93 | 44,694 | -0.08(-0.27%) |
Nov 16, 2015 | 29.61 | 30.01 | 29.61 | 30.01 | 58,949 | -0.08(-0.28%) |
Nov 13, 2015 | 30.01 | 30.24 | 29.79 | 30.09 | 47,412 | -0.23(-0.74%) |
Nov 12, 2015 | 30.43 | 30.56 | 30.32 | 30.32 | 48,175 | -0.41(-1.33%) |
Nov 11, 2015 | 30.85 | 30.88 | 30.55 | 30.73 | 489,654 | +0.24(+0.79%) |
Nov 10, 2015 | 30.34 | 30.49 | 30.30 | 30.49 | 846,463 | -0.36(-1.17%) |
Nov 09, 2015 | 30.92 | 30.99 | 30.67 | 30.85 | 249,074 | -0.20(-0.66%) |
Nov 06, 2015 | 30.89 | 31.13 | 30.70 | 31.05 | 83,288 | +0.61(+2.02%) |
Nov 05, 2015 | 30.57 | 30.73 | 30.31 | 30.44 | 41,768 | +0.31(+1.03%) |
Nov 04, 2015 | 30.55 | 30.62 | 30.10 | 30.13 | 819,149 | -0.46(-1.50%) |
Nov 03, 2015 | 30.03 | 30.63 | 30.00 | 30.59 | 163,127 | -0.11(-0.36%) |