Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 22.95 | 23.22 | 22.87 | 23.20 | 30,569 | +0.38(+1.67%) |
Jan 28, 2016 | 22.93 | 22.93 | 22.68 | 22.82 | 136,449 | +0.08(+0.35%) |
Jan 27, 2016 | 22.81 | 22.90 | 22.56 | 22.74 | 60,966 | -0.03(-0.13%) |
Jan 26, 2016 | 22.57 | 22.80 | 22.57 | 22.77 | 84,417 | -0.05(-0.22%) |
Jan 25, 2016 | 22.78 | 22.94 | 22.73 | 22.82 | 38,715 | -0.02(-0.09%) |
Jan 22, 2016 | 22.93 | 22.95 | 22.67 | 22.84 | 153,876 | +0.36(+1.60%) |
Jan 21, 2016 | 22.25 | 22.48 | 22.12 | 22.48 | 110,191 | -0.07(-0.31%) |
Jan 20, 2016 | 22.71 | 22.79 | 22.27 | 22.55 | 180,197 | -0.84(-3.59%) |
Jan 19, 2016 | 23.41 | 23.49 | 23.18 | 23.39 | 112,521 | +0.34(+1.50%) |
Jan 15, 2016 | 23.05 | 23.05 | 23.05 | 0 | -0.70(-2.97%) | |
Jan 14, 2016 | 23.51 | 23.84 | 23.37 | 23.75 | 59,608 | +0.07(+0.27%) |
Jan 13, 2016 | 23.93 | 23.94 | 23.64 | 23.68 | 43,732 | -0.01(-0.02%) |
Jan 12, 2016 | 23.82 | 23.88 | 23.68 | 23.69 | 165,220 | +0.17(+0.72%) |
Jan 11, 2016 | 23.59 | 23.63 | 23.45 | 23.52 | 111,813 | +0.29(+1.25%) |
Jan 08, 2016 | 23.66 | 23.70 | 23.23 | 23.23 | 146,713 | -0.17(-0.73%) |
Jan 07, 2016 | 23.31 | 23.44 | 23.27 | 23.40 | 128,807 | -0.37(-1.56%) |
Jan 06, 2016 | 23.88 | 23.88 | 23.72 | 23.77 | 82,531 | -0.27(-1.12%) |
Jan 05, 2016 | 23.86 | 24.06 | 23.80 | 24.04 | 31,962 | +0.04(+0.17%) |
Jan 04, 2016 | 24.00 | 24.03 | 23.78 | 24.00 | 98,785 | -0.52(-2.10%) |
Dec 31, 2015 | 24.52 | 24.52 | 24.52 | 0 | -0.36(-1.43%) | |
Dec 30, 2015 | 24.91 | 24.94 | 24.71 | 24.87 | 76,401 | -0.20(-0.80%) |
Dec 29, 2015 | 25.05 | 25.10 | 24.98 | 25.07 | 92,771 | +0.11(+0.44%) |
Dec 28, 2015 | 25.08 | 25.08 | 24.81 | 24.96 | 28,732 | -0.00(-0.02%) |
Dec 24, 2015 | 24.96 | 24.96 | 24.96 | 0 | +0.04(+0.18%) | |
Dec 23, 2015 | 24.71 | 24.94 | 24.67 | 24.92 | 32,687 | +0.09(+0.36%) |
Dec 22, 2015 | 24.70 | 24.83 | 24.61 | 24.83 | 47,055 | +0.11(+0.44%) |
Dec 21, 2015 | 24.88 | 24.93 | 24.62 | 24.72 | 68,594 | +0.34(+1.39%) |
Dec 18, 2015 | 24.53 | 24.61 | 24.29 | 24.38 | 60,349 | -0.23(-0.93%) |
Dec 17, 2015 | 24.79 | 24.81 | 24.57 | 24.61 | 40,759 | +0.16(+0.65%) |
Dec 16, 2015 | 24.72 | 24.36 | 24.45 | 566,335 | -0.13(-0.53%) | |
Dec 15, 2015 | 24.52 | 24.66 | 24.40 | 24.58 | 34,627 | +0.38(+1.57%) |
Dec 14, 2015 | 24.15 | 24.21 | 24.06 | 24.20 | 46,975 | +0.13(+0.54%) |
Dec 11, 2015 | 24.13 | 24.20 | 24.07 | 24.07 | 70,559 | -0.38(-1.55%) |
Dec 10, 2015 | 24.38 | 24.47 | 24.30 | 24.45 | 47,030 | -0.06(-0.24%) |
Dec 09, 2015 | 24.62 | 24.69 | 24.41 | 24.51 | 146,882 | +0.06(+0.22%) |
Dec 08, 2015 | 24.51 | 24.56 | 24.36 | 24.45 | 45,294 | -0.14(-0.55%) |
Dec 07, 2015 | 24.54 | 24.59 | 24.46 | 24.59 | 19,504 | -0.17(-0.69%) |
Dec 04, 2015 | 24.27 | 24.76 | 24.27 | 24.76 | 29,123 | +0.42(+1.73%) |
Dec 03, 2015 | 24.19 | 24.34 | 24.12 | 24.34 | 19,476 | +0.27(+1.12%) |
Dec 02, 2015 | 23.89 | 24.07 | 23.86 | 24.07 | 27,070 | +0.12(+0.52%) |
Dec 01, 2015 | 23.83 | 23.97 | 23.66 | 23.95 | 91,715 | +0.18(+0.78%) |
Nov 30, 2015 | 23.83 | 23.93 | 23.76 | 23.76 | 40,338 | -0.04(-0.17%) |
Nov 27, 2015 | 23.91 | 23.91 | 23.78 | 23.80 | 3,472 | -0.18(-0.75%) |
Nov 25, 2015 | 23.98 | 23.98 | 23.98 | 0 | +0.34(+1.44%) | |
Nov 24, 2015 | 23.40 | 23.64 | 23.39 | 23.64 | 30,951 | +0.14(+0.60%) |
Nov 23, 2015 | 23.50 | 23.50 | 29,271 | -0.09(-0.40%) | ||
Nov 20, 2015 | 23.74 | 23.75 | 23.56 | 23.59 | 33,670 | -0.26(-1.07%) |
Nov 19, 2015 | 23.90 | 23.95 | 23.72 | 23.85 | 54,147 | +0.09(+0.38%) |
Nov 18, 2015 | 23.74 | 23.77 | 23.70 | 23.76 | 22,218 | +0.08(+0.32%) |
Nov 17, 2015 | 23.69 | 23.80 | 23.65 | 23.68 | 109,479 | -0.11(-0.44%) |
Nov 16, 2015 | 23.46 | 23.79 | 23.46 | 23.79 | 30,885 | +0.25(+1.06%) |
Nov 13, 2015 | 23.55 | 23.64 | 23.48 | 23.54 | 60,880 | -0.30(-1.26%) |
Nov 12, 2015 | 23.69 | 23.97 | 23.69 | 23.84 | 25,697 | +0.21(+0.89%) |
Nov 11, 2015 | 23.57 | 23.87 | 23.57 | 23.63 | 87,486 | +0.14(+0.60%) |
Nov 10, 2015 | 23.31 | 23.49 | 23.27 | 23.49 | 54,495 | +0.09(+0.38%) |
Nov 09, 2015 | 23.29 | 23.41 | 23.23 | 23.40 | 60,587 | +0.02(+0.11%) |
Nov 06, 2015 | 23.61 | 23.61 | 23.29 | 23.38 | 32,934 | -0.18(-0.79%) |
Nov 05, 2015 | 23.54 | 23.57 | 23.47 | 23.56 | 42,582 | +0.22(+0.96%) |
Nov 04, 2015 | 23.67 | 23.67 | 23.31 | 23.34 | 38,451 | -0.32(-1.37%) |
Nov 03, 2015 | 23.54 | 23.66 | 23.47 | 23.66 | 38,525 | -0.09(-0.38%) |