Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 24.17 | 25.23 | 23.87 | 25.11 | 76,485 | +0.95(+3.94%) |
Jan 28, 2016 | 24.27 | 24.59 | 23.92 | 24.16 | 42,250 | +0.07(+0.27%) |
Jan 27, 2016 | 24.52 | 25.00 | 24.04 | 24.09 | 59,998 | -0.65(-2.63%) |
Jan 26, 2016 | 24.23 | 24.88 | 24.09 | 24.74 | 71,907 | +0.56(+2.30%) |
Jan 25, 2016 | 25.84 | 25.84 | 24.14 | 24.19 | 60,559 | -0.31(-1.25%) |
Jan 22, 2016 | 24.73 | 25.17 | 24.22 | 24.49 | 83,651 | +0.15(+0.63%) |
Jan 21, 2016 | 23.85 | 24.80 | 23.79 | 24.34 | 79,622 | +0.22(+0.90%) |
Jan 20, 2016 | 24.70 | 24.79 | 23.66 | 24.12 | 340,505 | -0.99(-3.94%) |
Jan 19, 2016 | 25.77 | 25.77 | 24.71 | 25.11 | 108,594 | -0.44(-1.71%) |
Jan 15, 2016 | 25.78 | 25.55 | 25.55 | 25.55 | 110,903 | -0.09(-0.34%) |
Jan 14, 2016 | 25.07 | 26.03 | 24.87 | 25.63 | 169,592 | +0.74(+2.98%) |
Jan 13, 2016 | 25.92 | 26.27 | 24.66 | 24.89 | 143,042 | -1.07(-4.12%) |
Jan 12, 2016 | 26.03 | 26.56 | 25.63 | 25.96 | 92,063 | +0.04(+0.14%) |
Jan 11, 2016 | 26.34 | 26.47 | 25.65 | 25.92 | 72,430 | -0.23(-0.89%) |
Jan 08, 2016 | 26.89 | 27.21 | 26.03 | 26.16 | 123,367 | -0.73(-2.73%) |
Jan 07, 2016 | 27.29 | 27.56 | 26.81 | 26.89 | 157,173 | -0.61(-2.22%) |
Jan 06, 2016 | 28.18 | 28.21 | 27.29 | 27.50 | 77,833 | -1.00(-3.52%) |
Jan 05, 2016 | 29.11 | 29.25 | 28.48 | 28.50 | 53,725 | -0.60(-2.07%) |
Jan 04, 2016 | 29.17 | 29.48 | 28.69 | 29.11 | 136,751 | -0.48(-1.62%) |
Dec 31, 2015 | 29.10 | 29.59 | 29.59 | 29.59 | 114,756 | +0.39(+1.34%) |
Dec 30, 2015 | 29.53 | 29.62 | 28.78 | 29.19 | 141,198 | -0.29(-0.99%) |
Dec 29, 2015 | 28.85 | 29.67 | 28.73 | 29.48 | 114,390 | +0.76(+2.63%) |
Dec 28, 2015 | 28.63 | 28.98 | 28.61 | 28.73 | 76,432 | -0.17(-0.60%) |
Dec 24, 2015 | 28.49 | 28.90 | 28.90 | 28.90 | 32,197 | +0.36(+1.27%) |
Dec 23, 2015 | 28.30 | 28.82 | 28.28 | 28.54 | 37,410 | +0.33(+1.19%) |
Dec 22, 2015 | 28.07 | 28.39 | 27.83 | 28.21 | 104,780 | +0.21(+0.75%) |
Dec 21, 2015 | 27.95 | 28.05 | 27.78 | 27.99 | 100,940 | +0.12(+0.42%) |
Dec 18, 2015 | 28.00 | 28.40 | 27.77 | 27.88 | 208,639 | -0.29(-1.03%) |
Dec 17, 2015 | 28.12 | 28.70 | 27.61 | 28.17 | 58,704 | +0.21(+0.75%) |
Dec 16, 2015 | 27.78 | 28.36 | 27.25 | 27.96 | 101,559 | +0.28(+1.00%) |
Dec 15, 2015 | 27.83 | 28.58 | 27.55 | 27.68 | 74,192 | -0.01(-0.03%) |
Dec 14, 2015 | 28.32 | 28.32 | 27.46 | 27.69 | 96,808 | -0.40(-1.42%) |
Dec 11, 2015 | 28.26 | 28.49 | 27.74 | 28.09 | 66,141 | -0.76(-2.62%) |
Dec 10, 2015 | 29.40 | 29.40 | 28.60 | 28.84 | 41,864 | +0.20(+0.71%) |
Dec 09, 2015 | 28.50 | 31.33 | 25.51 | 28.64 | 117,615 | +0.15(+0.51%) |
Dec 08, 2015 | 29.91 | 29.91 | 28.41 | 28.50 | 134,929 | -1.55(-5.15%) |
Dec 07, 2015 | 31.01 | 31.01 | 30.00 | 30.04 | 90,244 | -1.18(-3.79%) |
Dec 04, 2015 | 30.87 | 31.34 | 30.87 | 31.23 | 42,865 | +0.22(+0.70%) |
Dec 03, 2015 | 31.23 | 31.61 | 30.85 | 31.01 | 74,923 | -0.22(-0.70%) |
Dec 02, 2015 | 31.77 | 31.85 | 31.18 | 31.23 | 45,423 | -0.46(-1.45%) |
Dec 01, 2015 | 32.20 | 32.20 | 31.64 | 31.69 | 78,312 | -0.47(-1.45%) |
Nov 30, 2015 | 32.86 | 32.94 | 32.09 | 32.15 | 64,942 | -0.68(-2.08%) |
Nov 27, 2015 | 31.86 | 32.85 | 31.86 | 32.83 | 42,992 | +0.89(+2.78%) |
Nov 25, 2015 | 31.72 | 31.95 | 31.95 | 31.95 | 70,450 | +0.25(+0.80%) |
Nov 24, 2015 | 31.25 | 31.78 | 31.22 | 31.69 | 36,292 | +0.23(+0.74%) |
Nov 23, 2015 | 31.78 | 32.03 | 31.41 | 31.46 | 29,502 | -0.34(-1.07%) |
Nov 20, 2015 | 31.82 | 32.06 | 31.63 | 31.80 | 33,086 | +0.20(+0.62%) |
Nov 19, 2015 | 31.79 | 32.08 | 31.57 | 31.61 | 29,813 | -0.21(-0.66%) |
Nov 18, 2015 | 31.25 | 31.88 | 31.22 | 31.82 | 52,083 | +0.47(+1.48%) |
Nov 17, 2015 | 32.22 | 32.38 | 31.29 | 31.35 | 39,826 | -0.83(-2.57%) |
Nov 16, 2015 | 31.87 | 32.33 | 31.56 | 32.18 | 47,077 | +0.31(+0.98%) |
Nov 13, 2015 | 32.06 | 32.67 | 31.50 | 31.87 | 79,272 | -0.45(-1.39%) |
Nov 12, 2015 | 32.38 | 32.86 | 32.01 | 32.32 | 61,488 | -0.42(-1.29%) |
Nov 11, 2015 | 33.14 | 34.16 | 32.24 | 32.74 | 78,191 | -0.36(-1.10%) |
Nov 10, 2015 | 32.27 | 34.05 | 32.25 | 33.10 | 98,785 | +0.67(+2.06%) |
Nov 09, 2015 | 32.44 | 32.50 | 31.69 | 32.44 | 83,399 | +0.06(+0.18%) |
Nov 06, 2015 | 32.40 | 32.67 | 32.08 | 32.38 | 124,387 | -0.15(-0.45%) |
Nov 05, 2015 | 32.97 | 33.23 | 32.50 | 32.52 | 39,240 | -0.37(-1.13%) |
Nov 04, 2015 | 33.25 | 33.52 | 32.51 | 32.89 | 198,645 | -0.42(-1.27%) |
Nov 03, 2015 | 33.25 | 33.48 | 32.71 | 33.31 | 92,156 | -0.07(-0.22%) |