Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 23.50 | 23.97 | 23.32 | 23.72 | 277,172 | +0.22(+0.94%) |
Jan 28, 2016 | 24.25 | 24.45 | 23.31 | 23.50 | 212,166 | -0.54(-2.23%) |
Jan 27, 2016 | 24.57 | 24.85 | 23.75 | 24.03 | 269,110 | -0.82(-3.31%) |
Jan 26, 2016 | 25.20 | 25.23 | 24.71 | 24.86 | 217,361 | -0.13(-0.53%) |
Jan 25, 2016 | 25.06 | 25.70 | 24.92 | 24.99 | 129,561 | -0.23(-0.90%) |
Jan 22, 2016 | 25.15 | 25.72 | 24.55 | 25.22 | 200,889 | +0.52(+2.08%) |
Jan 21, 2016 | 24.41 | 25.37 | 24.24 | 24.70 | 124,831 | +0.29(+1.21%) |
Jan 20, 2016 | 23.24 | 24.72 | 22.47 | 24.41 | 204,760 | +0.70(+2.95%) |
Jan 19, 2016 | 25.18 | 25.18 | 23.32 | 23.71 | 155,401 | -1.14(-4.59%) |
Jan 15, 2016 | 25.67 | 24.85 | 24.85 | 24.85 | 198,457 | -1.63(-6.17%) |
Jan 14, 2016 | 25.74 | 26.89 | 25.23 | 26.48 | 206,568 | +1.00(+3.93%) |
Jan 13, 2016 | 26.17 | 26.98 | 25.15 | 25.48 | 316,680 | -0.60(-2.28%) |
Jan 12, 2016 | 26.43 | 26.73 | 25.22 | 26.08 | 297,811 | -0.06(-0.23%) |
Jan 11, 2016 | 26.97 | 27.05 | 26.00 | 26.14 | 237,367 | -0.61(-2.28%) |
Jan 08, 2016 | 27.40 | 27.67 | 26.45 | 26.75 | 325,629 | -0.64(-2.34%) |
Jan 07, 2016 | 28.20 | 28.45 | 27.37 | 27.39 | 372,838 | -1.46(-5.07%) |
Jan 06, 2016 | 28.80 | 29.01 | 28.37 | 28.85 | 272,566 | -0.38(-1.28%) |
Jan 05, 2016 | 28.54 | 29.48 | 28.44 | 29.23 | 294,872 | +0.69(+2.42%) |
Jan 04, 2016 | 29.37 | 29.46 | 28.32 | 28.54 | 299,963 | -1.41(-4.72%) |
Dec 31, 2015 | 29.88 | 29.95 | 29.95 | 29.95 | 230,809 | -0.10(-0.32%) |
Dec 30, 2015 | 29.66 | 30.18 | 29.52 | 30.04 | 210,522 | +0.31(+1.04%) |
Dec 29, 2015 | 28.75 | 29.79 | 28.63 | 29.74 | 163,352 | +1.20(+4.20%) |
Dec 28, 2015 | 29.52 | 29.52 | 28.17 | 28.54 | 215,122 | -1.06(-3.58%) |
Dec 24, 2015 | 29.94 | 29.60 | 29.60 | 29.60 | 100,044 | -0.26(-0.86%) |
Dec 23, 2015 | 30.56 | 30.64 | 29.78 | 29.85 | 215,623 | -0.57(-1.86%) |
Dec 22, 2015 | 29.62 | 30.43 | 29.14 | 30.42 | 257,938 | +0.88(+2.96%) |
Dec 21, 2015 | 29.43 | 29.63 | 29.03 | 29.54 | 293,173 | +0.35(+1.21%) |
Dec 18, 2015 | 29.07 | 29.55 | 28.28 | 29.19 | 811,894 | -0.10(-0.35%) |
Dec 17, 2015 | 29.00 | 29.97 | 28.96 | 29.29 | 478,822 | +0.46(+1.58%) |
Dec 16, 2015 | 29.20 | 29.24 | 27.94 | 28.84 | 417,961 | -0.18(-0.61%) |
Dec 15, 2015 | 27.60 | 29.22 | 27.37 | 29.01 | 624,243 | +1.57(+5.71%) |
Dec 14, 2015 | 26.40 | 27.59 | 26.06 | 27.45 | 476,926 | +1.02(+3.87%) |
Dec 11, 2015 | 25.83 | 26.46 | 25.69 | 26.43 | 356,958 | +0.06(+0.22%) |
Dec 10, 2015 | 25.93 | 26.68 | 25.76 | 26.37 | 153,288 | +0.38(+1.47%) |
Dec 09, 2015 | 26.37 | 26.90 | 25.51 | 25.98 | 291,644 | -0.53(-2.00%) |
Dec 08, 2015 | 26.21 | 26.79 | 25.96 | 26.51 | 174,584 | +0.14(+0.53%) |
Dec 07, 2015 | 27.27 | 27.30 | 26.05 | 26.37 | 185,249 | -0.95(-3.47%) |
Dec 04, 2015 | 26.96 | 27.40 | 26.85 | 27.32 | 121,521 | +0.35(+1.31%) |
Dec 03, 2015 | 28.02 | 28.23 | 26.95 | 26.97 | 249,159 | -0.92(-3.30%) |
Dec 02, 2015 | 28.34 | 28.68 | 27.80 | 27.89 | 161,139 | -0.51(-1.81%) |
Dec 01, 2015 | 28.40 | 28.79 | 28.21 | 28.40 | 149,565 | -0.06(-0.21%) |
Nov 30, 2015 | 27.82 | 28.58 | 27.75 | 28.46 | 193,248 | +0.68(+2.44%) |
Nov 27, 2015 | 28.17 | 28.31 | 27.72 | 27.79 | 56,873 | -0.27(-0.97%) |
Nov 25, 2015 | 27.51 | 28.06 | 28.06 | 28.06 | 187,719 | +0.48(+1.73%) |
Nov 24, 2015 | 26.67 | 27.82 | 25.96 | 27.58 | 275,318 | +0.69(+2.57%) |
Nov 23, 2015 | 26.67 | 27.14 | 26.02 | 26.89 | 260,281 | +0.09(+0.33%) |
Nov 20, 2015 | 26.48 | 26.93 | 25.98 | 26.80 | 302,754 | +0.46(+1.73%) |
Nov 19, 2015 | 26.30 | 26.72 | 25.84 | 26.34 | 237,775 | +0.17(+0.65%) |
Nov 18, 2015 | 25.98 | 26.28 | 25.75 | 26.18 | 283,380 | +0.19(+0.74%) |
Nov 17, 2015 | 26.76 | 26.98 | 25.87 | 25.98 | 329,850 | -0.69(-2.59%) |
Nov 16, 2015 | 26.73 | 26.89 | 26.25 | 26.68 | 359,078 | -0.19(-0.71%) |
Nov 13, 2015 | 26.72 | 26.87 | 26.59 | 26.87 | 259,991 | -0.03(-0.11%) |
Nov 12, 2015 | 27.79 | 27.94 | 26.46 | 26.90 | 284,602 | -1.25(-4.44%) |
Nov 11, 2015 | 31.22 | 31.45 | 27.90 | 28.15 | 631,829 | -3.10(-9.93%) |
Nov 10, 2015 | 35.31 | 35.31 | 31.05 | 31.25 | 641,320 | +1.32(+4.40%) |
Nov 09, 2015 | 31.01 | 31.03 | 29.20 | 29.93 | 416,288 | -1.16(-3.72%) |
Nov 06, 2015 | 30.05 | 31.27 | 29.65 | 31.09 | 349,308 | +0.88(+2.90%) |
Nov 05, 2015 | 29.62 | 30.27 | 29.00 | 30.21 | 245,658 | +0.68(+2.29%) |
Nov 04, 2015 | 29.28 | 29.55 | 28.69 | 29.54 | 185,795 | +0.38(+1.31%) |
Nov 03, 2015 | 28.74 | 29.47 | 28.54 | 29.15 | 213,599 | +0.26(+0.92%) |