Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 25.27 | 26.38 | 24.69 | 25.67 | 1,306,146 | +1.02(+4.15%) |
Jan 28, 2016 | 25.54 | 25.54 | 23.89 | 24.65 | 655,590 | -0.59(-2.32%) |
Jan 27, 2016 | 25.35 | 25.43 | 24.89 | 25.23 | 378,512 | -0.04(-0.16%) |
Jan 26, 2016 | 24.58 | 25.31 | 24.03 | 25.27 | 489,549 | +0.89(+3.66%) |
Jan 25, 2016 | 24.74 | 25.16 | 24.22 | 24.38 | 452,236 | -0.59(-2.35%) |
Jan 22, 2016 | 24.89 | 25.18 | 24.72 | 24.97 | 509,745 | +0.33(+1.34%) |
Jan 21, 2016 | 23.80 | 24.75 | 23.56 | 24.64 | 587,245 | +0.88(+3.72%) |
Jan 20, 2016 | 22.86 | 23.83 | 22.71 | 23.76 | 477,761 | +0.68(+2.93%) |
Jan 19, 2016 | 23.12 | 23.61 | 23.00 | 23.08 | 486,538 | +0.15(+0.65%) |
Jan 15, 2016 | 23.28 | 22.93 | 22.93 | 22.93 | 983,650 | -0.78(-3.31%) |
Jan 14, 2016 | 23.01 | 23.81 | 22.67 | 23.71 | 395,156 | +0.72(+3.12%) |
Jan 13, 2016 | 23.44 | 23.82 | 22.88 | 23.00 | 268,558 | -0.32(-1.38%) |
Jan 12, 2016 | 24.39 | 24.39 | 23.14 | 23.32 | 236,685 | -0.83(-3.42%) |
Jan 11, 2016 | 23.24 | 24.25 | 23.24 | 24.14 | 554,365 | +0.86(+3.69%) |
Jan 08, 2016 | 22.87 | 23.44 | 22.71 | 23.28 | 824,985 | +0.65(+2.88%) |
Jan 07, 2016 | 23.75 | 23.81 | 22.58 | 22.63 | 418,689 | -1.53(-6.32%) |
Jan 06, 2016 | 23.68 | 24.98 | 23.64 | 24.16 | 386,398 | -0.21(-0.85%) |
Jan 05, 2016 | 25.51 | 25.51 | 24.24 | 24.37 | 656,766 | -1.16(-4.56%) |
Jan 04, 2016 | 25.51 | 25.86 | 25.28 | 25.53 | 323,073 | -0.36(-1.40%) |
Dec 31, 2015 | 26.25 | 25.89 | 25.89 | 25.89 | 245,367 | -0.64(-2.43%) |
Dec 30, 2015 | 26.99 | 27.13 | 26.44 | 26.54 | 191,165 | -0.63(-2.31%) |
Dec 29, 2015 | 27.20 | 27.66 | 26.67 | 27.17 | 367,547 | +0.16(+0.58%) |
Dec 28, 2015 | 26.84 | 27.26 | 26.69 | 27.01 | 228,179 | -0.07(-0.27%) |
Dec 24, 2015 | 26.69 | 27.08 | 27.08 | 27.08 | 66,367 | +0.40(+1.52%) |
Dec 23, 2015 | 26.99 | 27.17 | 26.41 | 26.68 | 149,172 | -0.26(-0.98%) |
Dec 22, 2015 | 26.30 | 27.07 | 26.08 | 26.94 | 269,980 | +0.70(+2.67%) |
Dec 21, 2015 | 25.70 | 26.37 | 25.70 | 26.24 | 221,747 | +0.31(+1.21%) |
Dec 18, 2015 | 26.25 | 26.39 | 25.87 | 25.93 | 253,577 | -0.36(-1.35%) |
Dec 17, 2015 | 26.41 | 26.78 | 25.91 | 26.28 | 370,033 | -0.08(-0.31%) |
Dec 16, 2015 | 26.03 | 26.39 | 25.50 | 26.36 | 581,707 | +0.36(+1.36%) |
Dec 15, 2015 | 26.13 | 27.03 | 25.76 | 26.01 | 291,938 | +0.03(+0.13%) |
Dec 14, 2015 | 26.33 | 26.51 | 25.75 | 25.98 | 395,884 | -0.42(-1.60%) |
Dec 11, 2015 | 26.93 | 27.21 | 26.26 | 26.40 | 399,557 | -0.84(-3.09%) |
Dec 10, 2015 | 27.49 | 27.51 | 26.93 | 27.24 | 251,131 | -0.27(-0.99%) |
Dec 09, 2015 | 27.22 | 28.05 | 27.09 | 27.51 | 414,505 | +0.12(+0.42%) |
Dec 08, 2015 | 27.17 | 27.57 | 26.80 | 27.40 | 273,099 | -0.03(-0.12%) |
Dec 07, 2015 | 26.82 | 27.60 | 26.50 | 27.43 | 637,440 | +0.50(+1.87%) |
Dec 04, 2015 | 26.90 | 27.28 | 26.85 | 26.93 | 415,686 | +0.16(+0.59%) |
Dec 03, 2015 | 27.45 | 27.78 | 26.53 | 26.77 | 391,588 | -0.66(-2.41%) |
Dec 02, 2015 | 28.06 | 28.06 | 27.35 | 27.43 | 240,523 | -0.60(-2.15%) |
Dec 01, 2015 | 27.61 | 28.06 | 27.29 | 28.03 | 419,841 | +0.56(+2.04%) |
Nov 30, 2015 | 27.54 | 27.59 | 26.98 | 27.47 | 352,445 | +0.04(+0.15%) |
Nov 27, 2015 | 26.88 | 27.50 | 26.88 | 27.43 | 100,142 | +0.33(+1.22%) |
Nov 25, 2015 | 26.97 | 27.10 | 27.10 | 27.10 | 171,127 | +0.14(+0.52%) |
Nov 24, 2015 | 27.25 | 27.25 | 26.55 | 26.96 | 215,493 | -0.36(-1.33%) |
Nov 23, 2015 | 27.25 | 27.59 | 26.82 | 27.32 | 440,145 | +0.16(+0.58%) |
Nov 20, 2015 | 27.25 | 27.53 | 26.69 | 27.17 | 285,927 | +0.09(+0.34%) |
Nov 19, 2015 | 27.25 | 27.66 | 26.48 | 27.07 | 655,008 | -0.12(-0.46%) |
Nov 18, 2015 | 26.84 | 27.25 | 26.47 | 27.20 | 553,435 | +0.45(+1.70%) |
Nov 17, 2015 | 26.01 | 27.25 | 25.84 | 26.74 | 720,456 | +0.61(+2.34%) |
Nov 16, 2015 | 25.34 | 26.22 | 25.13 | 26.13 | 482,389 | +0.84(+3.33%) |
Nov 13, 2015 | 25.42 | 25.75 | 25.13 | 25.29 | 531,586 | -0.13(-0.52%) |
Nov 12, 2015 | 25.41 | 25.64 | 25.05 | 25.42 | 394,180 | -0.39(-1.50%) |
Nov 11, 2015 | 26.22 | 26.36 | 25.70 | 25.81 | 402,575 | -0.69(-2.59%) |
Nov 10, 2015 | 26.06 | 26.55 | 25.93 | 26.50 | 357,585 | +0.26(+1.01%) |
Nov 09, 2015 | 26.48 | 26.50 | 25.95 | 26.23 | 268,739 | -0.27(-1.03%) |
Nov 06, 2015 | 26.04 | 26.70 | 25.97 | 26.50 | 292,865 | +0.52(+2.00%) |
Nov 05, 2015 | 26.79 | 26.99 | 25.92 | 25.98 | 610,536 | -0.66(-2.48%) |
Nov 04, 2015 | 26.14 | 26.99 | 26.14 | 26.65 | 514,521 | +0.52(+1.98%) |
Nov 03, 2015 | 25.95 | 26.27 | 25.71 | 26.13 | 296,616 | +0.29(+1.11%) |