Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 23.00 | 24.55 | 22.79 | 23.82 | 664,505 | +0.79(+3.43%) |
Jan 28, 2016 | 24.51 | 24.59 | 22.31 | 23.03 | 953,704 | -1.06(-4.40%) |
Jan 27, 2016 | 26.00 | 26.23 | 23.70 | 24.09 | 925,990 | -1.99(-7.63%) |
Jan 26, 2016 | 25.96 | 26.71 | 24.71 | 26.08 | 654,795 | +0.27(+1.05%) |
Jan 25, 2016 | 26.96 | 27.62 | 25.44 | 25.81 | 1,293,397 | -1.74(-6.32%) |
Jan 22, 2016 | 27.59 | 28.90 | 26.70 | 27.55 | 545,344 | +0.68(+2.53%) |
Jan 21, 2016 | 26.75 | 29.35 | 26.56 | 26.87 | 1,236,463 | -0.27(-0.99%) |
Jan 20, 2016 | 23.91 | 28.26 | 22.93 | 27.14 | 1,324,581 | +2.63(+10.73%) |
Jan 19, 2016 | 23.76 | 26.20 | 23.12 | 24.51 | 1,889,087 | +1.40(+6.06%) |
Jan 15, 2016 | 21.43 | 23.11 | 23.11 | 23.11 | 3,401,900 | -0.72(-3.02%) |
Jan 14, 2016 | 22.65 | 24.39 | 20.61 | 23.83 | 1,096,205 | +1.17(+5.16%) |
Jan 13, 2016 | 24.06 | 24.47 | 21.44 | 22.66 | 912,295 | -1.21(-5.07%) |
Jan 12, 2016 | 23.32 | 24.54 | 22.03 | 23.87 | 755,493 | +0.69(+2.98%) |
Jan 11, 2016 | 26.50 | 26.59 | 22.61 | 23.18 | 979,972 | -3.14(-11.93%) |
Jan 08, 2016 | 28.19 | 28.69 | 26.17 | 26.32 | 714,903 | -1.15(-4.19%) |
Jan 07, 2016 | 28.49 | 29.25 | 27.23 | 27.47 | 1,231,161 | -1.84(-6.28%) |
Jan 06, 2016 | 28.94 | 29.86 | 28.58 | 29.31 | 890,673 | -0.25(-0.85%) |
Jan 05, 2016 | 31.04 | 31.62 | 29.13 | 29.56 | 659,420 | -1.30(-4.21%) |
Jan 04, 2016 | 31.60 | 31.89 | 30.09 | 30.86 | 751,293 | -1.54(-4.75%) |
Dec 31, 2015 | 32.61 | 32.40 | 32.40 | 32.40 | 362,900 | -0.29(-0.89%) |
Dec 30, 2015 | 33.46 | 34.65 | 32.58 | 32.69 | 352,994 | -0.85(-2.53%) |
Dec 29, 2015 | 32.57 | 33.71 | 32.45 | 33.54 | 334,644 | +1.09(+3.36%) |
Dec 28, 2015 | 32.69 | 33.18 | 31.75 | 32.45 | 431,360 | +0.01(+0.03%) |
Dec 24, 2015 | 33.45 | 32.44 | 32.44 | 32.44 | 287,500 | -1.06(-3.16%) |
Dec 23, 2015 | 31.87 | 33.74 | 31.34 | 33.50 | 542,152 | +1.92(+6.08%) |
Dec 22, 2015 | 33.35 | 33.64 | 31.52 | 31.58 | 486,471 | -1.44(-4.36%) |
Dec 21, 2015 | 32.91 | 33.16 | 32.00 | 33.02 | 677,293 | +0.52(+1.60%) |
Dec 18, 2015 | 32.20 | 33.96 | 31.04 | 32.50 | 1,984,486 | +0.00(+0.00%) |
Dec 17, 2015 | 34.30 | 35.40 | 32.24 | 32.50 | 712,484 | -1.54(-4.52%) |
Dec 16, 2015 | 29.10 | 34.72 | 29.10 | 34.04 | 1,761,956 | +5.44(+19.02%) |
Dec 15, 2015 | 27.25 | 29.29 | 27.08 | 28.60 | 892,452 | +2.06(+7.76%) |
Dec 14, 2015 | 26.83 | 27.80 | 26.12 | 26.54 | 894,030 | -0.36(-1.34%) |
Dec 11, 2015 | 27.39 | 28.03 | 26.51 | 26.90 | 756,804 | -1.12(-4.00%) |
Dec 10, 2015 | 27.31 | 28.46 | 26.96 | 28.02 | 436,968 | +0.79(+2.90%) |
Dec 09, 2015 | 27.63 | 28.00 | 26.95 | 27.23 | 438,782 | -0.42(-1.52%) |
Dec 08, 2015 | 26.18 | 27.82 | 26.00 | 27.65 | 712,854 | +1.12(+4.22%) |
Dec 07, 2015 | 27.87 | 27.90 | 26.22 | 26.53 | 677,813 | -1.21(-4.36%) |
Dec 04, 2015 | 28.00 | 28.37 | 26.14 | 27.74 | 909,410 | -0.14(-0.50%) |
Dec 03, 2015 | 29.02 | 29.66 | 27.37 | 27.88 | 685,662 | -0.98(-3.40%) |
Dec 02, 2015 | 29.45 | 29.75 | 28.60 | 28.86 | 425,540 | -0.54(-1.84%) |
Dec 01, 2015 | 30.45 | 30.45 | 28.75 | 29.40 | 713,114 | -0.64(-2.13%) |
Nov 30, 2015 | 29.98 | 30.74 | 28.91 | 30.04 | 693,484 | +0.48(+1.62%) |
Nov 27, 2015 | 29.89 | 29.89 | 28.62 | 29.56 | 437,986 | +0.04(+0.14%) |
Nov 25, 2015 | 28.61 | 29.52 | 29.52 | 29.52 | 1,694,600 | -2.23(-7.02%) |
Nov 24, 2015 | 30.52 | 31.80 | 29.13 | 31.75 | 961,252 | +0.94(+3.05%) |
Nov 23, 2015 | 29.90 | 31.25 | 29.15 | 30.81 | 1,443,863 | +1.81(+6.24%) |
Nov 20, 2015 | 27.88 | 32.12 | 27.17 | 29.00 | 2,962,318 | -1.12(-3.72%) |
Nov 19, 2015 | 34.61 | 34.65 | 30.02 | 30.12 | 1,486,126 | -4.56(-13.15%) |
Nov 18, 2015 | 32.91 | 34.80 | 32.75 | 34.68 | 1,091,943 | +1.59(+4.81%) |
Nov 17, 2015 | 30.91 | 34.24 | 30.08 | 33.09 | 1,332,849 | +2.26(+7.33%) |
Nov 16, 2015 | 29.88 | 31.22 | 29.06 | 30.83 | 635,857 | +0.56(+1.85%) |
Nov 13, 2015 | 28.44 | 31.14 | 28.00 | 30.27 | 631,729 | +1.59(+5.54%) |
Nov 12, 2015 | 28.95 | 29.95 | 28.23 | 28.68 | 743,746 | +0.01(+0.03%) |
Nov 11, 2015 | 29.25 | 30.07 | 28.39 | 28.67 | 580,374 | -0.63(-2.15%) |
Nov 10, 2015 | 26.80 | 30.48 | 26.42 | 29.30 | 1,249,112 | +1.84(+6.70%) |
Nov 09, 2015 | 28.07 | 28.67 | 27.28 | 27.46 | 561,289 | -0.63(-2.24%) |
Nov 06, 2015 | 27.02 | 28.49 | 26.35 | 28.09 | 852,711 | +1.08(+4.00%) |
Nov 05, 2015 | 27.49 | 27.67 | 26.03 | 27.01 | 601,281 | -0.66(-2.39%) |
Nov 04, 2015 | 27.82 | 28.48 | 26.43 | 27.67 | 849,100 | -0.37(-1.32%) |
Nov 03, 2015 | 27.44 | 28.33 | 25.70 | 28.04 | 1,185,623 | +0.40(+1.45%) |