Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 22.57 | 24.48 | 22.51 | 23.88 | 5,517,032 | +3.59(+17.69%) |
Jan 28, 2016 | 21.04 | 20.49 | 19.90 | 20.29 | 2,452,752 | -0.75(-3.56%) |
Jan 27, 2016 | 21.22 | 21.43 | 20.92 | 21.04 | 739,856 | -0.19(-0.89%) |
Jan 26, 2016 | 20.84 | 21.29 | 20.80 | 21.23 | 1,078,298 | +0.10(+0.47%) |
Jan 25, 2016 | 21.26 | 21.46 | 21.09 | 21.13 | 1,177,553 | -0.61(-2.81%) |
Jan 22, 2016 | 21.40 | 21.89 | 21.37 | 21.74 | 1,689,191 | +0.58(+2.74%) |
Jan 21, 2016 | 20.93 | 21.48 | 20.84 | 21.16 | 1,303,007 | +0.12(+0.57%) |
Jan 20, 2016 | 20.89 | 21.30 | 20.16 | 21.04 | 2,711,934 | -1.17(-5.27%) |
Jan 19, 2016 | 22.71 | 22.77 | 21.96 | 22.21 | 2,155,550 | +0.77(+3.59%) |
Jan 15, 2016 | 21.58 | 21.44 | 21.44 | 21.44 | 1,662,000 | -0.86(-3.86%) |
Jan 14, 2016 | 22.25 | 22.39 | 21.90 | 22.30 | 3,010,675 | -0.19(-0.84%) |
Jan 13, 2016 | 23.14 | 23.23 | 22.34 | 22.49 | 2,372,028 | -0.36(-1.58%) |
Jan 12, 2016 | 23.08 | 23.09 | 22.55 | 22.85 | 2,060,534 | -0.51(-2.18%) |
Jan 11, 2016 | 23.37 | 23.42 | 22.99 | 23.36 | 2,392,462 | +0.36(+1.57%) |
Jan 08, 2016 | 23.82 | 23.91 | 23.00 | 23.00 | 1,869,575 | -0.27(-1.16%) |
Jan 07, 2016 | 23.52 | 23.65 | 23.17 | 23.27 | 2,108,671 | -0.36(-1.52%) |
Jan 06, 2016 | 25.47 | 24.25 | 23.27 | 23.63 | 5,280,625 | -1.84(-7.22%) |
Jan 05, 2016 | 24.91 | 25.72 | 24.91 | 25.47 | 3,480,927 | +0.74(+2.99%) |
Jan 04, 2016 | 24.45 | 24.80 | 24.31 | 24.73 | 2,461,355 | +0.12(+0.49%) |
Dec 31, 2015 | 24.67 | 24.61 | 24.61 | 24.61 | 688,900 | -0.11(-0.44%) |
Dec 30, 2015 | 24.78 | 24.90 | 24.70 | 24.72 | 344,917 | -0.11(-0.44%) |
Dec 29, 2015 | 24.86 | 24.90 | 24.68 | 24.83 | 657,633 | +0.16(+0.65%) |
Dec 28, 2015 | 24.71 | 24.79 | 24.53 | 24.67 | 590,167 | -0.03(-0.12%) |
Dec 24, 2015 | 24.58 | 24.70 | 24.70 | 24.70 | 467,400 | +0.08(+0.32%) |
Dec 23, 2015 | 24.49 | 24.72 | 24.42 | 24.62 | 1,130,192 | +0.32(+1.32%) |
Dec 22, 2015 | 24.06 | 24.37 | 24.00 | 24.30 | 989,585 | -0.05(-0.21%) |
Dec 21, 2015 | 24.29 | 24.42 | 23.97 | 24.35 | 1,472,103 | -0.09(-0.37%) |
Dec 18, 2015 | 24.59 | 24.69 | 24.44 | 24.44 | 1,159,465 | -0.69(-2.75%) |
Dec 17, 2015 | 25.32 | 25.49 | 25.12 | 25.13 | 981,860 | -0.11(-0.44%) |
Dec 16, 2015 | 24.85 | 25.29 | 24.77 | 25.24 | 2,197,670 | +0.74(+3.02%) |
Dec 15, 2015 | 24.62 | 24.77 | 24.32 | 24.50 | 1,973,384 | -0.15(-0.61%) |
Dec 14, 2015 | 24.48 | 24.76 | 24.27 | 24.65 | 1,906,022 | +0.31(+1.27%) |
Dec 11, 2015 | 24.50 | 24.58 | 24.24 | 24.34 | 1,308,205 | -0.29(-1.18%) |
Dec 10, 2015 | 24.74 | 24.82 | 24.58 | 24.63 | 936,452 | +0.27(+1.11%) |
Dec 09, 2015 | 24.67 | 24.68 | 24.17 | 24.36 | 1,375,519 | -0.44(-1.77%) |
Dec 08, 2015 | 24.88 | 24.97 | 24.67 | 24.80 | 1,280,107 | -0.50(-1.98%) |
Dec 07, 2015 | 25.38 | 25.43 | 25.15 | 25.30 | 478,857 | -0.09(-0.35%) |
Dec 04, 2015 | 25.11 | 25.41 | 25.07 | 25.39 | 1,432,054 | +0.14(+0.55%) |
Dec 03, 2015 | 25.63 | 25.74 | 25.18 | 25.25 | 1,751,058 | -0.15(-0.59%) |
Dec 02, 2015 | 25.69 | 25.70 | 25.33 | 25.40 | 2,038,457 | -0.80(-3.05%) |
Dec 01, 2015 | 26.20 | 26.36 | 26.15 | 26.20 | 603,141 | +0.28(+1.08%) |
Nov 30, 2015 | 25.95 | 26.04 | 25.83 | 25.92 | 883,242 | -0.57(-2.15%) |
Nov 27, 2015 | 26.57 | 26.74 | 26.46 | 26.49 | 212,135 | -0.02(-0.08%) |
Nov 25, 2015 | 26.47 | 26.51 | 26.51 | 26.51 | 626,200 | -0.45(-1.67%) |
Nov 24, 2015 | 26.86 | 27.04 | 26.67 | 26.96 | 674,170 | +0.17(+0.63%) |
Nov 23, 2015 | 26.80 | 27.04 | 26.75 | 26.79 | 645,477 | -0.10(-0.37%) |
Nov 20, 2015 | 26.91 | 27.01 | 26.82 | 26.89 | 520,298 | +0.03(+0.11%) |
Nov 19, 2015 | 26.90 | 27.03 | 26.80 | 26.86 | 567,443 | -0.13(-0.48%) |
Nov 18, 2015 | 26.84 | 27.02 | 26.75 | 26.99 | 935,057 | +0.12(+0.45%) |
Nov 17, 2015 | 26.88 | 27.24 | 26.73 | 26.87 | 1,471,010 | -0.57(-2.08%) |
Nov 16, 2015 | 27.18 | 27.45 | 27.15 | 27.44 | 632,245 | +0.13(+0.48%) |
Nov 13, 2015 | 27.51 | 27.58 | 27.24 | 27.31 | 771,457 | -0.56(-2.01%) |
Nov 12, 2015 | 28.02 | 28.11 | 27.83 | 27.87 | 528,767 | -0.43(-1.52%) |
Nov 11, 2015 | 28.40 | 28.44 | 28.19 | 28.30 | 568,198 | +0.20(+0.71%) |
Nov 10, 2015 | 28.01 | 28.17 | 27.82 | 28.10 | 481,811 | +0.23(+0.83%) |
Nov 09, 2015 | 28.09 | 28.27 | 27.72 | 27.87 | 648,545 | -0.18(-0.64%) |
Nov 06, 2015 | 27.87 | 28.09 | 27.78 | 28.05 | 904,452 | -0.30(-1.06%) |
Nov 05, 2015 | 28.45 | 28.63 | 28.26 | 28.35 | 536,734 | -0.10(-0.35%) |
Nov 04, 2015 | 28.55 | 28.67 | 28.36 | 28.45 | 886,891 | -0.46(-1.59%) |
Nov 03, 2015 | 28.72 | 29.08 | 28.72 | 28.91 | 680,354 | +0.03(+0.10%) |