Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 20.25 | 21.25 | 20.25 | 20.40 | 4,445 | -0.15(-0.73%) |
Jan 28, 2016 | 21.65 | 21.65 | 20.25 | 20.55 | 4,294 | -0.70(-3.29%) |
Jan 27, 2016 | 20.60 | 21.25 | 20.20 | 21.25 | 3,647 | +0.45(+2.16%) |
Jan 26, 2016 | 20.45 | 21.25 | 19.82 | 20.80 | 6,790 | +0.65(+3.23%) |
Jan 25, 2016 | 20.65 | 21.25 | 20.05 | 20.15 | 7,062 | -0.50(-2.42%) |
Jan 22, 2016 | 20.55 | 21.45 | 20.40 | 20.65 | 9,759 | +0.35(+1.72%) |
Jan 21, 2016 | 19.20 | 21.15 | 18.95 | 20.30 | 12,988 | +0.90(+4.64%) |
Jan 20, 2016 | 18.50 | 19.90 | 17.50 | 19.40 | 31,888 | +0.70(+3.74%) |
Jan 19, 2016 | 19.60 | 20.60 | 18.35 | 18.70 | 26,223 | -1.20(-6.03%) |
Jan 15, 2016 | 20.35 | 19.90 | 19.90 | 19.90 | 30,760 | -1.20(-5.69%) |
Jan 14, 2016 | 20.75 | 21.20 | 20.05 | 21.10 | 16,149 | +0.35(+1.69%) |
Jan 13, 2016 | 21.25 | 21.90 | 20.25 | 20.75 | 12,412 | -0.50(-2.35%) |
Jan 12, 2016 | 21.70 | 22.56 | 20.55 | 21.25 | 16,281 | -0.25(-1.16%) |
Jan 11, 2016 | 22.55 | 23.30 | 20.85 | 21.50 | 18,560 | +0.00(+0.00%) |
Jan 08, 2016 | 22.05 | 22.75 | 21.50 | 21.50 | 15,981 | -0.30(-1.38%) |
Jan 07, 2016 | 22.50 | 23.60 | 21.50 | 21.80 | 20,345 | -1.65(-7.04%) |
Jan 06, 2016 | 23.75 | 23.85 | 22.90 | 23.45 | 10,711 | -0.45(-1.88%) |
Jan 05, 2016 | 24.85 | 24.85 | 23.10 | 23.90 | 9,606 | -0.95(-3.82%) |
Jan 04, 2016 | 22.30 | 24.95 | 21.56 | 24.85 | 47,015 | +2.40(+10.69%) |
Dec 31, 2015 | 22.25 | 22.45 | 22.45 | 22.45 | 30,640 | -0.15(-0.66%) |
Dec 30, 2015 | 22.50 | 23.45 | 22.40 | 22.60 | 31,300 | -0.40(-1.74%) |
Dec 29, 2015 | 23.95 | 24.35 | 23.00 | 23.00 | 17,545 | -0.90(-3.77%) |
Dec 28, 2015 | 25.25 | 25.70 | 23.85 | 23.90 | 15,613 | -1.85(-7.18%) |
Dec 24, 2015 | 25.65 | 25.75 | 25.75 | 25.75 | 24,740 | +0.70(+2.79%) |
Dec 23, 2015 | 23.10 | 25.30 | 23.10 | 25.05 | 30,591 | +1.80(+7.74%) |
Dec 22, 2015 | 22.60 | 23.65 | 22.50 | 23.25 | 19,894 | +0.40(+1.75%) |
Dec 21, 2015 | 23.35 | 23.35 | 22.50 | 22.85 | 9,169 | -0.25(-1.08%) |
Dec 18, 2015 | 22.45 | 23.35 | 22.05 | 23.10 | 28,914 | +0.10(+0.43%) |
Dec 17, 2015 | 22.85 | 24.35 | 22.65 | 23.00 | 40,358 | +0.00(+0.00%) |
Dec 16, 2015 | 22.70 | 24.40 | 22.60 | 23.00 | 22,218 | +0.25(+1.10%) |
Dec 15, 2015 | 23.40 | 24.60 | 22.25 | 22.75 | 65,523 | +1.10(+5.08%) |
Dec 14, 2015 | 23.25 | 23.25 | 21.20 | 21.65 | 26,267 | -1.85(-7.87%) |
Dec 11, 2015 | 24.10 | 24.35 | 22.95 | 23.50 | 10,692 | -0.95(-3.89%) |
Dec 10, 2015 | 24.70 | 25.00 | 24.15 | 24.45 | 11,118 | -0.50(-2.00%) |
Dec 09, 2015 | 25.35 | 25.65 | 24.50 | 24.95 | 17,652 | -0.25(-0.99%) |
Dec 08, 2015 | 25.00 | 25.43 | 24.15 | 25.20 | 24,543 | +0.15(+0.60%) |
Dec 07, 2015 | 25.60 | 25.84 | 25.00 | 25.05 | 16,778 | -0.85(-3.28%) |
Dec 04, 2015 | 26.25 | 26.55 | 25.60 | 25.90 | 14,792 | -0.45(-1.71%) |
Dec 03, 2015 | 26.65 | 27.00 | 26.25 | 26.35 | 12,591 | -0.65(-2.41%) |
Dec 02, 2015 | 27.60 | 28.60 | 27.00 | 27.00 | 7,863 | -1.00(-3.57%) |
Dec 01, 2015 | 27.90 | 28.65 | 26.65 | 28.00 | 11,568 | +0.30(+1.08%) |
Nov 30, 2015 | 28.60 | 29.00 | 27.55 | 27.70 | 8,149 | -0.80(-2.81%) |
Nov 27, 2015 | 29.20 | 29.25 | 28.05 | 28.50 | 5,307 | -0.85(-2.90%) |
Nov 25, 2015 | 27.10 | 29.35 | 29.35 | 29.35 | 15,520 | +2.10(+7.71%) |
Nov 24, 2015 | 25.60 | 27.35 | 25.60 | 27.25 | 8,098 | +1.65(+6.45%) |
Nov 23, 2015 | 25.85 | 26.35 | 25.60 | 25.60 | 17,390 | -0.30(-1.16%) |
Nov 20, 2015 | 26.20 | 27.80 | 25.75 | 25.90 | 6,642 | -0.55(-2.08%) |
Nov 19, 2015 | 25.70 | 26.65 | 25.70 | 26.45 | 6,239 | +0.90(+3.52%) |
Nov 18, 2015 | 26.45 | 26.60 | 25.55 | 25.55 | 16,379 | -0.50(-1.92%) |
Nov 17, 2015 | 27.15 | 27.34 | 25.61 | 26.05 | 11,881 | -1.05(-3.87%) |
Nov 16, 2015 | 28.50 | 28.75 | 26.25 | 27.10 | 9,953 | -1.35(-4.75%) |
Nov 13, 2015 | 26.60 | 28.90 | 25.00 | 28.45 | 33,580 | +0.10(+0.35%) |
Nov 12, 2015 | 28.15 | 28.70 | 26.60 | 28.35 | 15,182 | +0.95(+3.47%) |
Nov 11, 2015 | 28.70 | 28.88 | 27.30 | 27.40 | 17,962 | -1.10(-3.86%) |
Nov 10, 2015 | 30.00 | 30.00 | 27.90 | 28.50 | 15,270 | -1.85(-6.10%) |
Nov 09, 2015 | 32.25 | 32.93 | 30.30 | 30.35 | 6,978 | -1.70(-5.30%) |
Nov 06, 2015 | 32.35 | 32.55 | 30.98 | 32.05 | 5,273 | -0.50(-1.54%) |
Nov 05, 2015 | 34.15 | 34.15 | 31.55 | 32.55 | 13,174 | -1.55(-4.55%) |
Nov 04, 2015 | 32.00 | 34.95 | 31.79 | 34.10 | 44,293 | +1.60(+4.92%) |
Nov 03, 2015 | 30.80 | 33.00 | 30.55 | 32.50 | 24,602 | +1.75(+5.69%) |