Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 29.23 | 29.63 | 29.10 | 29.59 | 79,956 | +0.53(+1.82%) |
Jan 28, 2016 | 29.21 | 29.21 | 28.86 | 29.06 | 68,864 | +0.51(+1.79%) |
Jan 27, 2016 | 28.62 | 29.05 | 28.40 | 28.55 | 90,998 | -0.40(-1.38%) |
Jan 26, 2016 | 28.51 | 28.95 | 28.48 | 28.95 | 62,959 | +0.85(+3.02%) |
Jan 25, 2016 | 28.34 | 28.40 | 28.01 | 28.10 | 63,661 | -0.20(-0.71%) |
Jan 22, 2016 | 28.08 | 28.32 | 28.06 | 28.30 | 51,880 | +1.09(+4.01%) |
Jan 21, 2016 | 27.22 | 27.50 | 26.96 | 27.21 | 111,172 | -0.52(-1.88%) |
Jan 20, 2016 | 28.35 | 28.35 | 27.45 | 27.73 | 1,337,086 | -0.69(-2.43%) |
Jan 19, 2016 | 28.61 | 28.70 | 28.35 | 28.42 | 272,459 | -0.67(-2.30%) |
Jan 15, 2016 | 29.09 | 29.09 | 29.09 | 0 | -0.92(-3.07%) | |
Jan 14, 2016 | 29.73 | 30.13 | 29.53 | 30.01 | 112,176 | +0.30(+1.01%) |
Jan 13, 2016 | 30.19 | 30.26 | 29.71 | 29.71 | 92,565 | -0.45(-1.48%) |
Jan 12, 2016 | 29.94 | 30.20 | 29.84 | 30.16 | 91,136 | -0.47(-1.53%) |
Jan 11, 2016 | 31.07 | 31.13 | 30.42 | 30.62 | 210,222 | +0.68(+2.29%) |
Jan 08, 2016 | 30.50 | 30.98 | 29.94 | 29.94 | 61,366 | +0.68(+2.32%) |
Jan 07, 2016 | 29.54 | 29.54 | 29.15 | 29.26 | 212,681 | -0.50(-1.68%) |
Jan 06, 2016 | 29.48 | 29.99 | 29.37 | 29.76 | 92,890 | +0.74(+2.55%) |
Jan 05, 2016 | 28.78 | 29.07 | 28.75 | 29.02 | 54,445 | -0.14(-0.46%) |
Jan 04, 2016 | 29.13 | 29.25 | 28.75 | 29.16 | 38,868 | -0.30(-1.02%) |
Dec 31, 2015 | 29.45 | 29.45 | 29.45 | 0 | -0.44(-1.46%) | |
Dec 30, 2015 | 29.86 | 30.01 | 29.81 | 29.89 | 29,648 | -0.16(-0.53%) |
Dec 29, 2015 | 29.83 | 30.05 | 29.83 | 30.05 | 22,903 | +0.47(+1.59%) |
Dec 28, 2015 | 29.79 | 29.79 | 29.47 | 29.58 | 48,852 | -0.21(-0.69%) |
Dec 24, 2015 | 29.79 | 29.79 | 29.79 | 0 | +0.04(+0.13%) | |
Dec 23, 2015 | 29.55 | 29.82 | 29.55 | 29.75 | 55,884 | +0.34(+1.14%) |
Dec 22, 2015 | 29.25 | 29.45 | 29.16 | 29.41 | 49,537 | -0.02(-0.07%) |
Dec 21, 2015 | 29.55 | 29.75 | 29.14 | 29.43 | 86,106 | +0.29(+1.01%) |
Dec 18, 2015 | 29.56 | 29.56 | 29.08 | 29.14 | 94,825 | -0.30(-1.02%) |
Dec 17, 2015 | 29.71 | 29.71 | 29.38 | 29.43 | 83,887 | -0.18(-0.59%) |
Dec 16, 2015 | 29.49 | 29.83 | 29.41 | 29.61 | 102,756 | +0.32(+1.09%) |
Dec 15, 2015 | 29.68 | 29.77 | 29.29 | 29.29 | 291,296 | -0.02(-0.07%) |
Dec 14, 2015 | 29.65 | 29.70 | 29.13 | 29.31 | 153,694 | -0.30(-1.01%) |
Dec 11, 2015 | 29.79 | 29.91 | 29.50 | 29.61 | 194,941 | -0.43(-1.43%) |
Dec 10, 2015 | 30.32 | 30.39 | 30.04 | 30.04 | 143,629 | -0.16(-0.53%) |
Dec 09, 2015 | 30.33 | 30.58 | 30.08 | 30.20 | 105,151 | +0.20(+0.67%) |
Dec 08, 2015 | 29.95 | 30.18 | 29.92 | 30.00 | 104,370 | -0.56(-1.83%) |
Dec 07, 2015 | 30.80 | 30.82 | 30.45 | 30.56 | 79,772 | -0.29(-0.94%) |
Dec 04, 2015 | 30.65 | 30.85 | 30.54 | 30.85 | 67,693 | +0.34(+1.11%) |
Dec 03, 2015 | 30.91 | 30.91 | 30.39 | 30.51 | 65,355 | -0.02(-0.07%) |
Dec 02, 2015 | 30.79 | 30.85 | 30.38 | 30.53 | 72,039 | -0.64(-2.07%) |
Dec 01, 2015 | 31.05 | 31.21 | 30.92 | 31.18 | 498,582 | +0.18(+0.56%) |
Nov 30, 2015 | 31.20 | 31.33 | 30.90 | 31.00 | 98,426 | -0.23(-0.74%) |
Nov 27, 2015 | 31.24 | 31.35 | 31.15 | 31.23 | 24,119 | +0.53(+1.73%) |
Nov 25, 2015 | 30.70 | 30.70 | 30.70 | 0 | +0.45(+1.49%) | |
Nov 24, 2015 | 30.10 | 30.34 | 30.07 | 30.25 | 1,727,906 | +0.25(+0.83%) |
Nov 23, 2015 | 29.92 | 30.00 | 1,502,224 | +0.26(+0.87%) | ||
Nov 20, 2015 | 29.94 | 30.05 | 29.74 | 29.74 | 47,923 | +0.08(+0.27%) |
Nov 19, 2015 | 29.60 | 29.78 | 29.59 | 29.66 | 67,446 | +0.58(+1.99%) |
Nov 18, 2015 | 29.06 | 29.12 | 28.90 | 29.08 | 116,133 | +0.38(+1.32%) |
Nov 17, 2015 | 28.86 | 28.88 | 28.56 | 28.70 | 81,963 | +0.22(+0.77%) |
Nov 16, 2015 | 28.07 | 28.49 | 27.99 | 28.48 | 89,157 | +0.99(+3.60%) |
Nov 13, 2015 | 27.37 | 27.65 | 27.35 | 27.49 | 49,763 | -0.06(-0.22%) |
Nov 12, 2015 | 27.70 | 27.85 | 27.51 | 27.55 | 74,937 | +0.92(+3.45%) |
Nov 11, 2015 | 26.64 | 26.73 | 26.46 | 26.63 | 80,654 | +0.16(+0.60%) |
Nov 10, 2015 | 26.35 | 26.56 | 26.32 | 26.47 | 56,428 | -0.24(-0.90%) |
Nov 09, 2015 | 26.93 | 26.95 | 26.55 | 26.71 | 79,698 | -0.07(-0.26%) |
Nov 06, 2015 | 26.84 | 27.03 | 26.75 | 26.78 | 110,319 | +0.17(+0.63%) |
Nov 05, 2015 | 26.68 | 26.77 | 26.59 | 26.61 | 68,051 | -0.83(-3.01%) |
Nov 04, 2015 | 27.75 | 27.75 | 27.31 | 27.44 | 217,935 | -0.01(-0.04%) |
Nov 03, 2015 | 27.19 | 27.55 | 27.10 | 27.45 | 57,588 | +0.01(+0.04%) |