Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 27.73 | 28.49 | 27.51 | 28.27 | 761,775 | +0.42(+1.51%) |
Jan 28, 2016 | 27.61 | 28.67 | 26.58 | 27.85 | 1,480,397 | +0.55(+2.01%) |
Jan 27, 2016 | 26.99 | 28.00 | 26.82 | 27.30 | 963,055 | +0.24(+0.89%) |
Jan 26, 2016 | 25.17 | 27.96 | 24.63 | 27.06 | 832,359 | +1.87(+7.42%) |
Jan 25, 2016 | 25.72 | 25.95 | 24.90 | 25.19 | 678,377 | -0.53(-2.06%) |
Jan 22, 2016 | 26.07 | 26.35 | 24.71 | 25.72 | 849,414 | +0.72(+2.88%) |
Jan 21, 2016 | 24.62 | 26.04 | 24.24 | 25.00 | 983,838 | +0.81(+3.35%) |
Jan 20, 2016 | 23.29 | 24.44 | 21.92 | 24.19 | 1,151,595 | +0.19(+0.79%) |
Jan 19, 2016 | 25.71 | 25.75 | 23.63 | 24.00 | 907,890 | -0.96(-3.85%) |
Jan 15, 2016 | 23.42 | 24.96 | 24.96 | 24.96 | 1,471,900 | +0.20(+0.81%) |
Jan 14, 2016 | 23.92 | 25.20 | 22.24 | 24.76 | 1,604,282 | +0.51(+2.10%) |
Jan 13, 2016 | 25.39 | 25.78 | 23.80 | 24.25 | 824,316 | -0.89(-3.54%) |
Jan 12, 2016 | 26.40 | 26.91 | 24.29 | 25.14 | 1,140,587 | -0.98(-3.75%) |
Jan 11, 2016 | 26.87 | 26.99 | 25.54 | 26.12 | 837,820 | -0.59(-2.21%) |
Jan 08, 2016 | 28.60 | 28.74 | 25.48 | 26.71 | 1,037,243 | -0.95(-3.43%) |
Jan 07, 2016 | 27.71 | 28.61 | 27.23 | 27.66 | 1,224,671 | -1.47(-5.05%) |
Jan 06, 2016 | 28.98 | 29.30 | 28.45 | 29.13 | 1,307,653 | -0.36(-1.22%) |
Jan 05, 2016 | 29.45 | 30.06 | 28.88 | 29.49 | 1,820,723 | +1.49(+5.32%) |
Jan 04, 2016 | 25.88 | 28.52 | 25.81 | 28.00 | 1,013,629 | -0.17(-0.60%) |
Dec 31, 2015 | 28.34 | 28.17 | 28.17 | 28.17 | 554,700 | -0.46(-1.61%) |
Dec 30, 2015 | 27.33 | 29.50 | 27.30 | 28.63 | 1,556,813 | +1.10(+4.00%) |
Dec 29, 2015 | 27.71 | 27.79 | 27.19 | 27.53 | 458,378 | -0.07(-0.25%) |
Dec 28, 2015 | 27.80 | 27.82 | 26.97 | 27.60 | 559,865 | -0.35(-1.25%) |
Dec 24, 2015 | 28.01 | 27.95 | 27.95 | 27.95 | 327,700 | +0.03(+0.11%) |
Dec 23, 2015 | 27.73 | 28.22 | 27.29 | 27.92 | 780,461 | +0.24(+0.87%) |
Dec 22, 2015 | 27.73 | 28.10 | 27.00 | 27.68 | 1,351,152 | -0.17(-0.61%) |
Dec 21, 2015 | 27.92 | 28.29 | 26.65 | 27.85 | 2,143,380 | +0.90(+3.34%) |
Dec 18, 2015 | 26.18 | 27.02 | 25.30 | 26.95 | 2,036,965 | +0.87(+3.34%) |
Dec 17, 2015 | 27.00 | 28.35 | 26.00 | 26.08 | 3,766,724 | +0.33(+1.28%) |
Dec 16, 2015 | 24.50 | 26.19 | 24.35 | 25.75 | 3,900,672 | +3.76(+17.10%) |
Dec 15, 2015 | 21.45 | 22.50 | 21.13 | 21.99 | 1,468,251 | +1.02(+4.86%) |
Dec 14, 2015 | 20.39 | 21.06 | 20.35 | 20.97 | 1,365,616 | +1.07(+5.38%) |
Dec 11, 2015 | 19.25 | 20.05 | 19.15 | 19.90 | 467,034 | +0.34(+1.74%) |
Dec 10, 2015 | 19.00 | 19.82 | 18.92 | 19.56 | 760,284 | +0.36(+1.87%) |
Dec 09, 2015 | 18.69 | 19.53 | 18.64 | 19.20 | 865,474 | +0.57(+3.06%) |
Dec 08, 2015 | 18.52 | 18.98 | 18.33 | 18.63 | 553,485 | -0.16(-0.85%) |
Dec 07, 2015 | 18.61 | 19.14 | 18.35 | 18.79 | 496,374 | -0.09(-0.48%) |
Dec 04, 2015 | 18.79 | 19.24 | 18.32 | 18.88 | 462,720 | +0.08(+0.43%) |
Dec 03, 2015 | 19.75 | 19.84 | 18.51 | 18.80 | 1,031,757 | -1.18(-5.91%) |
Dec 02, 2015 | 20.00 | 20.50 | 19.64 | 19.98 | 576,074 | +0.24(+1.22%) |
Dec 01, 2015 | 19.90 | 20.20 | 19.56 | 19.74 | 779,810 | +0.11(+0.56%) |
Nov 30, 2015 | 19.33 | 19.68 | 19.22 | 19.63 | 690,525 | +0.55(+2.88%) |
Nov 27, 2015 | 19.22 | 19.47 | 18.85 | 19.08 | 395,220 | +0.14(+0.74%) |
Nov 25, 2015 | 18.67 | 18.94 | 18.94 | 18.94 | 529,500 | +0.26(+1.39%) |
Nov 24, 2015 | 18.61 | 18.95 | 18.11 | 18.68 | 583,464 | -0.03(-0.16%) |
Nov 23, 2015 | 18.46 | 18.88 | 18.13 | 18.71 | 822,531 | +0.44(+2.41%) |
Nov 20, 2015 | 18.35 | 18.51 | 17.65 | 18.27 | 871,658 | -0.12(-0.65%) |
Nov 19, 2015 | 16.80 | 18.44 | 16.33 | 18.39 | 1,098,054 | +1.48(+8.75%) |
Nov 18, 2015 | 16.05 | 17.05 | 15.83 | 16.91 | 825,846 | +0.79(+4.90%) |
Nov 17, 2015 | 17.03 | 17.30 | 15.65 | 16.12 | 847,919 | -0.94(-5.51%) |
Nov 16, 2015 | 16.89 | 17.32 | 16.59 | 17.06 | 541,378 | +0.05(+0.29%) |
Nov 13, 2015 | 16.73 | 17.73 | 16.20 | 17.01 | 899,609 | +0.89(+5.52%) |
Nov 12, 2015 | 15.61 | 16.76 | 15.15 | 16.12 | 1,071,934 | +0.66(+4.27%) |
Nov 11, 2015 | 17.55 | 17.84 | 15.02 | 15.46 | 2,153,145 | -2.04(-11.66%) |
Nov 10, 2015 | 18.20 | 18.49 | 17.06 | 17.50 | 1,519,708 | -1.04(-5.61%) |
Nov 09, 2015 | 19.50 | 19.70 | 18.36 | 18.54 | 1,255,416 | -1.98(-9.65%) |
Nov 06, 2015 | 21.70 | 21.70 | 19.76 | 20.52 | 1,249,472 | -1.49(-6.77%) |
Nov 05, 2015 | 20.01 | 22.59 | 19.81 | 22.01 | 3,755,131 | +4.83(+28.11%) |
Nov 04, 2015 | 18.34 | 18.41 | 16.62 | 17.18 | 2,016,174 | -1.65(-8.76%) |
Nov 03, 2015 | 18.15 | 19.09 | 18.08 | 18.83 | 843,452 | +0.74(+4.09%) |