Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 22.41 | 22.77 | 22.00 | 22.28 | 1,232,198 | +0.28(+1.27%) |
Jan 28, 2016 | 22.10 | 23.10 | 21.21 | 22.00 | 1,215,011 | +0.96(+4.56%) |
Jan 27, 2016 | 21.07 | 21.43 | 20.35 | 21.04 | 976,720 | -0.25(-1.17%) |
Jan 26, 2016 | 20.93 | 21.42 | 20.11 | 21.29 | 1,940,871 | +0.76(+3.70%) |
Jan 25, 2016 | 20.81 | 22.09 | 20.52 | 20.53 | 1,950,014 | -0.60(-2.84%) |
Jan 22, 2016 | 20.32 | 21.49 | 20.01 | 21.13 | 1,175,501 | +1.73(+8.92%) |
Jan 21, 2016 | 18.38 | 19.72 | 18.20 | 19.40 | 1,262,000 | +1.03(+5.61%) |
Jan 20, 2016 | 19.18 | 19.48 | 17.66 | 18.37 | 1,745,260 | -1.35(-6.85%) |
Jan 19, 2016 | 21.33 | 21.63 | 19.23 | 19.72 | 1,258,447 | -1.22(-5.83%) |
Jan 15, 2016 | 20.89 | 20.94 | 20.94 | 20.94 | 689,300 | -1.18(-5.33%) |
Jan 14, 2016 | 21.01 | 22.20 | 20.71 | 22.12 | 646,713 | +1.28(+6.14%) |
Jan 13, 2016 | 22.52 | 22.67 | 20.43 | 20.84 | 709,605 | -1.33(-6.00%) |
Jan 12, 2016 | 22.60 | 23.31 | 20.84 | 22.17 | 849,896 | -0.02(-0.09%) |
Jan 11, 2016 | 23.25 | 23.52 | 21.85 | 22.19 | 1,113,744 | -1.72(-7.19%) |
Jan 08, 2016 | 23.63 | 24.43 | 23.60 | 23.91 | 469,997 | +0.38(+1.61%) |
Jan 07, 2016 | 24.14 | 24.78 | 23.53 | 23.53 | 585,225 | -1.41(-5.65%) |
Jan 06, 2016 | 25.59 | 26.26 | 24.59 | 24.94 | 640,018 | -1.44(-5.46%) |
Jan 05, 2016 | 26.32 | 26.56 | 25.86 | 26.38 | 466,116 | -0.08(-0.30%) |
Jan 04, 2016 | 26.07 | 26.53 | 25.65 | 26.46 | 529,400 | +0.30(+1.15%) |
Dec 31, 2015 | 24.79 | 26.16 | 26.16 | 26.16 | 1,797,700 | +1.07(+4.26%) |
Dec 30, 2015 | 24.79 | 25.31 | 24.41 | 25.09 | 2,629,796 | -0.13(-0.52%) |
Dec 29, 2015 | 25.99 | 26.08 | 25.02 | 25.22 | 1,959,668 | -0.24(-0.94%) |
Dec 28, 2015 | 25.74 | 25.74 | 25.00 | 25.46 | 2,189,745 | -0.53(-2.04%) |
Dec 24, 2015 | 26.08 | 25.99 | 25.99 | 25.99 | 887,400 | -0.10(-0.38%) |
Dec 23, 2015 | 25.27 | 26.10 | 24.80 | 26.09 | 1,938,054 | +1.40(+5.67%) |
Dec 22, 2015 | 23.57 | 25.43 | 23.45 | 24.69 | 3,477,856 | +1.00(+4.22%) |
Dec 21, 2015 | 22.61 | 23.72 | 22.42 | 23.69 | 2,415,828 | +0.99(+4.36%) |
Dec 18, 2015 | 22.45 | 23.08 | 22.26 | 22.70 | 2,992,605 | +0.14(+0.62%) |
Dec 17, 2015 | 23.04 | 23.36 | 22.15 | 22.56 | 3,335,635 | -0.58(-2.51%) |
Dec 16, 2015 | 22.23 | 23.45 | 21.94 | 23.14 | 2,147,633 | +0.99(+4.47%) |
Dec 15, 2015 | 22.15 | 22.41 | 21.69 | 22.15 | 2,228,578 | +0.28(+1.28%) |
Dec 14, 2015 | 22.38 | 22.70 | 21.45 | 21.87 | 3,679,169 | -0.68(-3.02%) |
Dec 11, 2015 | 23.64 | 23.94 | 22.33 | 22.55 | 2,145,789 | -1.53(-6.35%) |
Dec 10, 2015 | 24.56 | 24.79 | 23.87 | 24.08 | 2,008,918 | -0.57(-2.31%) |
Dec 09, 2015 | 22.89 | 24.71 | 22.75 | 24.65 | 2,822,267 | +1.93(+8.49%) |
Dec 08, 2015 | 21.27 | 23.13 | 21.00 | 22.72 | 2,848,386 | +0.51(+2.30%) |
Dec 07, 2015 | 23.02 | 23.46 | 21.33 | 22.21 | 3,550,509 | -1.53(-6.44%) |
Dec 04, 2015 | 24.38 | 24.55 | 23.52 | 23.74 | 1,510,355 | -0.89(-3.61%) |
Dec 03, 2015 | 25.74 | 25.79 | 24.49 | 24.63 | 1,662,360 | -1.04(-4.05%) |
Dec 02, 2015 | 25.85 | 26.09 | 25.35 | 25.67 | 1,590,927 | -0.56(-2.13%) |
Dec 01, 2015 | 26.54 | 26.87 | 25.98 | 26.23 | 1,845,858 | -0.45(-1.69%) |
Nov 30, 2015 | 26.79 | 26.96 | 26.47 | 26.68 | 918,690 | +0.04(+0.15%) |
Nov 27, 2015 | 26.72 | 26.80 | 26.43 | 26.64 | 121,729 | -0.20(-0.75%) |
Nov 25, 2015 | 26.81 | 26.84 | 26.84 | 26.84 | 870,400 | -0.12(-0.45%) |
Nov 24, 2015 | 26.57 | 27.26 | 26.39 | 26.96 | 1,018,039 | +0.44(+1.66%) |
Nov 23, 2015 | 26.50 | 26.94 | 26.27 | 26.52 | 732,790 | -0.14(-0.53%) |
Nov 20, 2015 | 27.25 | 27.43 | 26.45 | 26.66 | 877,098 | -0.74(-2.70%) |
Nov 19, 2015 | 27.58 | 27.76 | 27.17 | 27.40 | 902,489 | -0.49(-1.76%) |
Nov 18, 2015 | 27.80 | 28.36 | 27.25 | 27.89 | 897,601 | +0.30(+1.09%) |
Nov 17, 2015 | 27.90 | 28.01 | 27.34 | 27.59 | 678,692 | -0.40(-1.43%) |
Nov 16, 2015 | 26.86 | 28.01 | 26.86 | 27.99 | 705,638 | +0.99(+3.67%) |
Nov 13, 2015 | 27.04 | 27.37 | 26.36 | 27.00 | 891,255 | -0.09(-0.33%) |
Nov 12, 2015 | 27.50 | 27.79 | 26.99 | 27.09 | 436,912 | -0.77(-2.76%) |
Nov 11, 2015 | 28.42 | 28.74 | 27.59 | 27.86 | 395,396 | -0.48(-1.69%) |
Nov 10, 2015 | 28.26 | 28.91 | 28.04 | 28.34 | 763,761 | -0.09(-0.32%) |
Nov 09, 2015 | 28.61 | 29.05 | 28.21 | 28.43 | 752,418 | -0.36(-1.25%) |
Nov 06, 2015 | 28.83 | 29.18 | 28.58 | 28.79 | 516,300 | -0.39(-1.34%) |
Nov 05, 2015 | 29.27 | 29.76 | 28.76 | 29.18 | 835,684 | -0.25(-0.85%) |
Nov 04, 2015 | 30.23 | 30.37 | 29.15 | 29.43 | 811,284 | -0.85(-2.81%) |
Nov 03, 2015 | 29.52 | 30.49 | 29.45 | 30.28 | 1,006,357 | +0.89(+3.03%) |