Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 20.66 | 22.38 | 20.66 | 22.29 | 209,269 | +1.66(+8.05%) |
Jan 28, 2016 | 21.24 | 21.31 | 20.40 | 20.63 | 79,271 | -0.47(-2.23%) |
Jan 27, 2016 | 22.06 | 22.06 | 21.03 | 21.10 | 87,029 | -0.89(-4.05%) |
Jan 26, 2016 | 21.96 | 22.24 | 21.68 | 21.99 | 46,206 | +0.08(+0.37%) |
Jan 25, 2016 | 22.37 | 22.61 | 21.82 | 21.91 | 105,481 | -0.45(-2.01%) |
Jan 22, 2016 | 21.86 | 22.53 | 21.62 | 22.36 | 130,627 | +0.89(+4.15%) |
Jan 21, 2016 | 22.23 | 22.40 | 21.19 | 21.47 | 177,587 | -0.88(-3.94%) |
Jan 20, 2016 | 21.21 | 22.56 | 20.98 | 22.35 | 158,820 | +0.92(+4.29%) |
Jan 19, 2016 | 21.73 | 21.98 | 20.99 | 21.43 | 118,551 | -0.16(-0.74%) |
Jan 15, 2016 | 21.10 | 21.59 | 21.59 | 21.59 | 122,700 | -0.16(-0.74%) |
Jan 14, 2016 | 21.49 | 22.24 | 21.33 | 21.75 | 106,059 | +0.44(+2.06%) |
Jan 13, 2016 | 22.19 | 22.59 | 20.97 | 21.31 | 103,126 | -0.88(-3.97%) |
Jan 12, 2016 | 22.59 | 22.98 | 21.89 | 22.19 | 126,933 | -0.26(-1.16%) |
Jan 11, 2016 | 21.08 | 22.70 | 20.78 | 22.45 | 170,604 | +0.38(+1.72%) |
Jan 08, 2016 | 22.29 | 22.57 | 21.49 | 22.07 | 171,869 | -0.16(-0.72%) |
Jan 07, 2016 | 22.31 | 22.74 | 22.10 | 22.23 | 132,205 | -0.44(-1.94%) |
Jan 06, 2016 | 22.59 | 23.32 | 22.44 | 22.67 | 165,884 | -0.20(-0.87%) |
Jan 05, 2016 | 22.46 | 22.94 | 22.43 | 22.87 | 100,863 | +0.54(+2.42%) |
Jan 04, 2016 | 23.47 | 23.67 | 22.16 | 22.33 | 200,777 | -1.58(-6.61%) |
Dec 31, 2015 | 24.37 | 23.91 | 23.91 | 23.91 | 77,600 | -0.50(-2.05%) |
Dec 30, 2015 | 24.54 | 24.62 | 24.14 | 24.41 | 80,506 | -0.12(-0.49%) |
Dec 29, 2015 | 24.35 | 24.58 | 24.11 | 24.53 | 64,433 | +0.29(+1.20%) |
Dec 28, 2015 | 24.47 | 24.89 | 23.99 | 24.24 | 144,058 | -0.24(-0.98%) |
Dec 24, 2015 | 24.36 | 24.48 | 24.48 | 24.48 | 43,900 | +0.14(+0.58%) |
Dec 23, 2015 | 24.12 | 24.41 | 24.01 | 24.34 | 109,056 | +0.32(+1.33%) |
Dec 22, 2015 | 24.35 | 24.45 | 23.70 | 24.02 | 121,819 | -0.24(-0.99%) |
Dec 21, 2015 | 24.07 | 24.35 | 23.91 | 24.26 | 89,749 | +0.30(+1.25%) |
Dec 18, 2015 | 23.84 | 24.16 | 23.84 | 23.96 | 315,474 | -0.04(-0.17%) |
Dec 17, 2015 | 24.08 | 24.25 | 23.79 | 24.00 | 202,421 | -0.05(-0.21%) |
Dec 16, 2015 | 23.50 | 24.13 | 23.50 | 24.05 | 154,220 | +0.77(+3.31%) |
Dec 15, 2015 | 22.92 | 23.46 | 22.69 | 23.28 | 206,872 | +0.63(+2.78%) |
Dec 14, 2015 | 23.65 | 23.83 | 22.47 | 22.65 | 234,750 | -1.07(-4.51%) |
Dec 11, 2015 | 23.82 | 24.16 | 23.68 | 23.72 | 122,232 | -0.53(-2.19%) |
Dec 10, 2015 | 24.40 | 24.58 | 23.86 | 24.25 | 138,034 | -0.18(-0.74%) |
Dec 09, 2015 | 24.58 | 24.92 | 24.33 | 24.43 | 89,101 | -0.33(-1.33%) |
Dec 08, 2015 | 24.35 | 24.92 | 24.15 | 24.76 | 141,293 | +0.34(+1.39%) |
Dec 07, 2015 | 25.51 | 25.51 | 24.36 | 24.42 | 151,752 | -1.08(-4.24%) |
Dec 04, 2015 | 24.84 | 25.72 | 24.84 | 25.50 | 136,476 | +0.67(+2.70%) |
Dec 03, 2015 | 26.62 | 26.85 | 24.82 | 24.83 | 145,783 | -1.66(-6.27%) |
Dec 02, 2015 | 26.47 | 27.00 | 26.28 | 26.49 | 174,171 | -0.01(-0.04%) |
Dec 01, 2015 | 26.57 | 26.89 | 26.19 | 26.50 | 172,537 | +0.06(+0.23%) |
Nov 30, 2015 | 26.50 | 26.76 | 26.14 | 26.44 | 201,933 | -0.06(-0.23%) |
Nov 27, 2015 | 26.02 | 27.07 | 25.98 | 26.50 | 56,182 | +0.46(+1.77%) |
Nov 25, 2015 | 26.02 | 26.04 | 26.04 | 26.04 | 178,900 | +0.10(+0.39%) |
Nov 24, 2015 | 26.23 | 26.53 | 25.89 | 25.94 | 187,613 | -0.39(-1.48%) |
Nov 23, 2015 | 26.54 | 26.73 | 26.14 | 26.33 | 169,235 | -0.14(-0.53%) |
Nov 20, 2015 | 25.85 | 26.80 | 25.83 | 26.47 | 197,520 | +0.80(+3.12%) |
Nov 19, 2015 | 25.73 | 25.90 | 25.05 | 25.67 | 146,588 | -0.30(-1.16%) |
Nov 18, 2015 | 25.55 | 26.18 | 25.53 | 25.97 | 155,771 | +0.39(+1.52%) |
Nov 17, 2015 | 25.31 | 26.35 | 24.98 | 25.58 | 191,289 | +0.51(+2.03%) |
Nov 16, 2015 | 24.57 | 25.26 | 24.29 | 25.07 | 197,259 | +0.74(+3.04%) |
Nov 13, 2015 | 24.10 | 24.95 | 23.98 | 24.33 | 92,148 | +0.06(+0.25%) |
Nov 12, 2015 | 24.87 | 25.01 | 24.07 | 24.27 | 99,349 | -0.82(-3.27%) |
Nov 11, 2015 | 25.41 | 25.65 | 24.97 | 25.09 | 71,837 | -0.20(-0.79%) |
Nov 10, 2015 | 25.15 | 26.25 | 24.80 | 25.29 | 261,284 | +0.14(+0.56%) |
Nov 09, 2015 | 25.56 | 26.13 | 24.72 | 25.15 | 279,411 | -0.48(-1.87%) |
Nov 06, 2015 | 25.54 | 26.24 | 25.00 | 25.63 | 272,044 | +0.00(+0.00%) |
Nov 05, 2015 | 22.65 | 26.13 | 22.36 | 25.63 | 370,197 | +4.16(+19.38%) |
Nov 04, 2015 | 21.33 | 21.49 | 20.90 | 21.47 | 117,049 | +0.18(+0.85%) |
Nov 03, 2015 | 21.54 | 21.65 | 21.22 | 21.29 | 141,702 | -0.36(-1.66%) |