Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 20.83 | 22.00 | 20.41 | 20.99 | 498,050 | +0.30(+1.45%) |
Jan 28, 2016 | 23.38 | 23.49 | 20.37 | 20.69 | 682,172 | -2.07(-9.09%) |
Jan 27, 2016 | 23.58 | 23.70 | 22.41 | 22.76 | 963,605 | -0.79(-3.35%) |
Jan 26, 2016 | 23.80 | 24.05 | 21.93 | 23.55 | 692,529 | +0.10(+0.43%) |
Jan 25, 2016 | 23.02 | 24.05 | 21.83 | 23.45 | 948,058 | +0.18(+0.77%) |
Jan 22, 2016 | 21.47 | 23.40 | 20.33 | 23.27 | 889,757 | +2.37(+11.34%) |
Jan 21, 2016 | 20.38 | 21.99 | 19.69 | 20.90 | 865,541 | +0.48(+2.35%) |
Jan 20, 2016 | 18.79 | 21.00 | 18.07 | 20.42 | 873,143 | +1.14(+5.91%) |
Jan 19, 2016 | 22.41 | 22.89 | 16.75 | 19.28 | 2,253,250 | -3.43(-15.10%) |
Jan 15, 2016 | 21.48 | 22.71 | 22.71 | 22.71 | 914,700 | -0.51(-2.20%) |
Jan 14, 2016 | 22.82 | 23.71 | 20.97 | 23.22 | 1,247,109 | +0.74(+3.29%) |
Jan 13, 2016 | 23.97 | 24.37 | 22.10 | 22.48 | 548,161 | -1.31(-5.51%) |
Jan 12, 2016 | 22.90 | 24.64 | 22.54 | 23.79 | 687,928 | +1.38(+6.16%) |
Jan 11, 2016 | 23.67 | 24.05 | 21.40 | 22.41 | 783,685 | -1.21(-5.12%) |
Jan 08, 2016 | 25.33 | 25.84 | 23.50 | 23.62 | 655,933 | -1.30(-5.22%) |
Jan 07, 2016 | 26.56 | 27.13 | 24.78 | 24.92 | 965,285 | -2.56(-9.32%) |
Jan 06, 2016 | 26.85 | 28.10 | 26.42 | 27.48 | 768,568 | -0.10(-0.36%) |
Jan 05, 2016 | 24.94 | 27.88 | 24.94 | 27.58 | 701,608 | +2.52(+10.06%) |
Jan 04, 2016 | 26.09 | 26.68 | 24.52 | 25.06 | 983,268 | -1.64(-6.14%) |
Dec 31, 2015 | 27.93 | 26.70 | 26.70 | 26.70 | 937,100 | -1.34(-4.78%) |
Dec 30, 2015 | 29.04 | 29.38 | 27.89 | 28.04 | 503,331 | -1.30(-4.43%) |
Dec 29, 2015 | 28.95 | 29.99 | 27.81 | 29.34 | 736,762 | +0.61(+2.12%) |
Dec 28, 2015 | 27.54 | 29.08 | 26.89 | 28.73 | 518,091 | +1.10(+3.98%) |
Dec 24, 2015 | 27.28 | 27.63 | 27.63 | 27.63 | 305,900 | +0.19(+0.69%) |
Dec 23, 2015 | 29.41 | 29.75 | 27.34 | 27.44 | 603,045 | -1.97(-6.70%) |
Dec 22, 2015 | 28.08 | 29.89 | 26.68 | 29.41 | 566,785 | +1.50(+5.37%) |
Dec 21, 2015 | 26.00 | 27.95 | 25.56 | 27.91 | 502,690 | +2.20(+8.56%) |
Dec 18, 2015 | 25.90 | 26.84 | 25.61 | 25.71 | 1,288,514 | -0.25(-0.96%) |
Dec 17, 2015 | 27.10 | 27.24 | 25.76 | 25.96 | 436,337 | -0.93(-3.46%) |
Dec 16, 2015 | 26.29 | 27.19 | 26.02 | 26.89 | 422,062 | +0.73(+2.79%) |
Dec 15, 2015 | 25.93 | 26.81 | 25.29 | 26.16 | 485,271 | +0.59(+2.31%) |
Dec 14, 2015 | 26.85 | 27.13 | 25.01 | 25.57 | 538,360 | -1.15(-4.30%) |
Dec 11, 2015 | 27.60 | 28.19 | 26.59 | 26.72 | 376,855 | -1.49(-5.28%) |
Dec 10, 2015 | 26.65 | 28.77 | 26.65 | 28.21 | 427,103 | +2.04(+7.80%) |
Dec 09, 2015 | 27.24 | 27.52 | 25.77 | 26.17 | 401,040 | -1.34(-4.87%) |
Dec 08, 2015 | 25.47 | 27.63 | 25.28 | 27.51 | 397,675 | +1.03(+3.89%) |
Dec 07, 2015 | 27.99 | 28.56 | 26.17 | 26.48 | 786,892 | -1.77(-6.27%) |
Dec 04, 2015 | 27.45 | 28.27 | 27.19 | 28.25 | 341,649 | +0.58(+2.10%) |
Dec 03, 2015 | 30.09 | 30.09 | 26.85 | 27.67 | 685,246 | -2.48(-8.23%) |
Dec 02, 2015 | 30.94 | 31.00 | 29.50 | 30.15 | 398,968 | -0.73(-2.36%) |
Dec 01, 2015 | 29.91 | 30.98 | 28.80 | 30.88 | 853,255 | +0.93(+3.11%) |
Nov 30, 2015 | 30.08 | 31.32 | 28.30 | 29.95 | 1,018,401 | +0.17(+0.57%) |
Nov 27, 2015 | 30.00 | 30.45 | 29.32 | 29.78 | 325,191 | -0.27(-0.90%) |
Nov 25, 2015 | 29.67 | 30.05 | 30.05 | 30.05 | 639,600 | +0.55(+1.86%) |
Nov 24, 2015 | 27.71 | 29.95 | 27.28 | 29.50 | 801,045 | +1.53(+5.47%) |
Nov 23, 2015 | 26.00 | 28.17 | 25.70 | 27.97 | 562,427 | +1.76(+6.71%) |
Nov 20, 2015 | 26.67 | 27.21 | 26.09 | 26.21 | 266,136 | -0.32(-1.21%) |
Nov 19, 2015 | 28.09 | 28.75 | 26.12 | 26.53 | 650,974 | -1.92(-6.75%) |
Nov 18, 2015 | 27.05 | 28.50 | 26.55 | 28.45 | 515,420 | +1.64(+6.12%) |
Nov 17, 2015 | 25.76 | 27.69 | 25.51 | 26.81 | 643,643 | +1.20(+4.69%) |
Nov 16, 2015 | 24.97 | 26.13 | 24.78 | 25.61 | 443,718 | +0.68(+2.73%) |
Nov 13, 2015 | 25.48 | 25.74 | 24.35 | 24.93 | 565,267 | -0.55(-2.16%) |
Nov 12, 2015 | 27.55 | 27.55 | 25.39 | 25.48 | 560,112 | -2.17(-7.85%) |
Nov 11, 2015 | 29.32 | 29.62 | 27.60 | 27.65 | 360,259 | -1.67(-5.70%) |
Nov 10, 2015 | 28.10 | 29.78 | 27.70 | 29.32 | 617,873 | +1.23(+4.38%) |
Nov 09, 2015 | 26.50 | 29.01 | 25.90 | 28.09 | 556,159 | +1.61(+6.08%) |
Nov 06, 2015 | 28.00 | 28.00 | 24.51 | 26.48 | 931,146 | -1.75(-6.20%) |
Nov 05, 2015 | 29.69 | 29.98 | 27.45 | 28.23 | 380,235 | -0.54(-1.88%) |
Nov 04, 2015 | 30.25 | 30.99 | 28.58 | 28.77 | 594,908 | -1.37(-4.55%) |
Nov 03, 2015 | 29.63 | 31.19 | 28.01 | 30.14 | 710,492 | +0.28(+0.94%) |