Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 25.29 | 27.06 | 25.29 | 25.98 | 11,865 | +0.75(+2.99%) |
Jan 28, 2016 | 25.18 | 25.85 | 24.93 | 25.22 | 34,861 | +0.56(+2.28%) |
Jan 27, 2016 | 25.19 | 26.05 | 24.57 | 24.66 | 19,948 | -0.56(-2.23%) |
Jan 26, 2016 | 25.32 | 26.04 | 25.01 | 25.22 | 54,137 | +0.17(+0.67%) |
Jan 25, 2016 | 27.21 | 27.21 | 24.39 | 25.06 | 54,599 | -1.87(-6.94%) |
Jan 22, 2016 | 26.80 | 28.14 | 25.99 | 26.92 | 35,967 | +0.04(+0.16%) |
Jan 21, 2016 | 26.12 | 27.51 | 25.83 | 26.88 | 22,374 | +0.92(+3.55%) |
Jan 20, 2016 | 24.70 | 26.32 | 24.14 | 25.96 | 27,388 | +0.69(+2.74%) |
Jan 19, 2016 | 25.45 | 26.30 | 24.76 | 25.27 | 21,156 | -0.18(-0.72%) |
Jan 15, 2016 | 25.44 | 25.45 | 25.45 | 25.45 | 23,587 | -0.57(-2.19%) |
Jan 14, 2016 | 25.84 | 26.24 | 25.81 | 26.02 | 6,767 | +0.56(+2.21%) |
Jan 13, 2016 | 26.70 | 28.35 | 25.45 | 25.46 | 43,241 | -1.80(-6.60%) |
Jan 12, 2016 | 27.21 | 27.68 | 26.33 | 27.26 | 22,031 | +0.16(+0.58%) |
Jan 11, 2016 | 26.26 | 27.56 | 25.12 | 27.10 | 40,082 | +0.66(+2.49%) |
Jan 08, 2016 | 28.33 | 28.33 | 26.00 | 26.44 | 33,144 | -1.78(-6.31%) |
Jan 07, 2016 | 27.89 | 29.30 | 27.86 | 28.22 | 19,746 | -0.04(-0.16%) |
Jan 06, 2016 | 27.18 | 30.50 | 27.18 | 28.27 | 61,841 | +0.51(+1.83%) |
Jan 05, 2016 | 28.30 | 28.59 | 27.29 | 27.76 | 4,807 | -0.68(-2.38%) |
Jan 04, 2016 | 28.85 | 29.19 | 27.68 | 28.43 | 25,639 | -0.54(-1.85%) |
Dec 31, 2015 | 30.28 | 28.97 | 28.97 | 28.97 | 17,775 | -1.18(-3.90%) |
Dec 30, 2015 | 30.07 | 31.21 | 29.88 | 30.15 | 13,782 | -0.98(-3.16%) |
Dec 29, 2015 | 30.57 | 31.51 | 30.57 | 31.13 | 3,657 | -0.08(-0.25%) |
Dec 28, 2015 | 30.51 | 33.27 | 30.51 | 31.21 | 7,705 | -0.53(-1.66%) |
Dec 24, 2015 | 32.25 | 31.73 | 31.73 | 31.73 | 3,190 | -1.17(-3.55%) |
Dec 23, 2015 | 34.07 | 34.14 | 32.87 | 32.90 | 5,117 | -1.28(-3.75%) |
Dec 22, 2015 | 34.36 | 34.48 | 33.38 | 34.18 | 8,905 | +0.39(+1.14%) |
Dec 21, 2015 | 34.78 | 34.79 | 33.80 | 33.80 | 2,402 | -0.56(-1.63%) |
Dec 18, 2015 | 34.05 | 34.05 | 33.76 | 34.36 | 9,374 | +0.10(+0.28%) |
Dec 17, 2015 | 34.21 | 34.63 | 34.21 | 34.26 | 4,704 | +0.59(+1.75%) |
Dec 16, 2015 | 33.61 | 34.00 | 33.56 | 33.67 | 2,650 | -0.33(-0.96%) |
Dec 15, 2015 | 33.82 | 34.34 | 33.53 | 34.00 | 4,238 | +0.34(+1.02%) |
Dec 14, 2015 | 33.54 | 34.34 | 33.54 | 33.66 | 4,218 | +0.03(+0.10%) |
Dec 11, 2015 | 33.55 | 34.27 | 33.55 | 33.62 | 7,336 | -0.52(-1.53%) |
Dec 10, 2015 | 34.17 | 34.34 | 33.53 | 34.15 | 2,655 | +0.49(+1.45%) |
Dec 09, 2015 | 34.34 | 34.34 | 33.66 | 33.66 | 2,047 | -0.60(-1.75%) |
Dec 08, 2015 | 34.34 | 34.46 | 34.21 | 34.26 | 4,140 | -0.11(-0.32%) |
Dec 07, 2015 | 33.91 | 34.51 | 33.74 | 34.37 | 15,087 | +0.36(+1.06%) |
Dec 04, 2015 | 34.31 | 34.33 | 33.91 | 34.01 | 2,400 | -0.11(-0.33%) |
Dec 03, 2015 | 34.24 | 34.34 | 34.12 | 34.12 | 2,986 | -0.16(-0.48%) |
Dec 02, 2015 | 34.04 | 34.48 | 34.04 | 34.28 | 3,776 | -0.04(-0.13%) |
Dec 01, 2015 | 34.27 | 34.83 | 34.04 | 34.33 | 5,422 | -0.04(-0.12%) |
Nov 30, 2015 | 34.57 | 34.74 | 34.02 | 34.37 | 14,526 | -0.20(-0.57%) |
Nov 27, 2015 | 34.39 | 34.63 | 34.39 | 34.57 | 1,521 | +0.48(+1.41%) |
Nov 25, 2015 | 34.05 | 34.09 | 34.09 | 34.09 | 3,377 | -0.34(-1.00%) |
Nov 24, 2015 | 34.26 | 34.60 | 33.58 | 34.43 | 16,018 | +0.17(+0.50%) |
Nov 23, 2015 | 34.94 | 35.03 | 33.92 | 34.26 | 9,231 | -1.16(-3.27%) |
Nov 20, 2015 | 34.32 | 36.40 | 33.81 | 35.42 | 58,082 | +1.27(+3.72%) |
Nov 19, 2015 | 34.21 | 34.66 | 33.49 | 34.15 | 17,561 | +0.04(+0.13%) |
Nov 18, 2015 | 34.31 | 34.51 | 33.70 | 34.10 | 11,250 | +0.24(+0.71%) |
Nov 17, 2015 | 33.68 | 34.17 | 33.68 | 33.86 | 3,444 | +0.21(+0.61%) |
Nov 16, 2015 | 34.26 | 34.34 | 33.44 | 33.66 | 4,708 | -0.09(-0.25%) |
Nov 13, 2015 | 33.53 | 34.26 | 32.91 | 33.74 | 16,201 | +0.13(+0.38%) |
Nov 12, 2015 | 34.49 | 34.49 | 33.57 | 33.61 | 5,575 | -1.19(-3.43%) |
Nov 11, 2015 | 35.35 | 36.40 | 34.81 | 34.81 | 15,664 | -0.18(-0.52%) |
Nov 10, 2015 | 35.37 | 35.37 | 33.31 | 34.99 | 26,627 | +1.43(+4.25%) |
Nov 09, 2015 | 33.90 | 33.90 | 33.51 | 33.56 | 4,236 | -1.10(-3.17%) |
Nov 06, 2015 | 36.49 | 36.49 | 33.48 | 34.66 | 13,615 | -1.83(-5.01%) |
Nov 05, 2015 | 36.37 | 36.75 | 36.06 | 36.49 | 5,667 | -0.31(-0.84%) |
Nov 04, 2015 | 37.09 | 37.09 | 36.36 | 36.80 | 6,388 | -0.18(-0.49%) |
Nov 03, 2015 | 35.48 | 37.05 | 35.48 | 36.98 | 5,205 | +0.36(+0.98%) |