Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 21.75 | 23.70 | 21.75 | 23.45 | 15,302 | +1.50(+6.83%) |
Jan 28, 2016 | 21.70 | 22.55 | 21.70 | 21.95 | 18,925 | +0.30(+1.39%) |
Jan 27, 2016 | 22.45 | 22.70 | 21.60 | 21.65 | 21,455 | -0.80(-3.56%) |
Jan 26, 2016 | 21.70 | 22.85 | 21.55 | 22.45 | 24,591 | +0.75(+3.46%) |
Jan 25, 2016 | 23.40 | 23.80 | 21.50 | 21.70 | 49,611 | -1.85(-7.86%) |
Jan 22, 2016 | 22.50 | 23.70 | 22.40 | 23.55 | 34,603 | +1.40(+6.32%) |
Jan 21, 2016 | 21.65 | 22.50 | 21.25 | 22.15 | 23,658 | +0.55(+2.55%) |
Jan 20, 2016 | 21.10 | 22.05 | 20.40 | 21.60 | 36,461 | +0.20(+0.93%) |
Jan 19, 2016 | 21.75 | 21.93 | 20.90 | 21.40 | 32,078 | -0.10(-0.47%) |
Jan 15, 2016 | 22.15 | 21.50 | 21.50 | 21.50 | 26,120 | -1.25(-5.49%) |
Jan 14, 2016 | 22.25 | 23.25 | 22.00 | 22.75 | 17,727 | +0.85(+3.88%) |
Jan 13, 2016 | 22.45 | 22.80 | 21.60 | 21.90 | 28,466 | -0.55(-2.45%) |
Jan 12, 2016 | 22.40 | 22.95 | 22.30 | 22.45 | 35,971 | -0.15(-0.66%) |
Jan 11, 2016 | 22.65 | 23.15 | 21.80 | 22.60 | 29,294 | -0.40(-1.74%) |
Jan 08, 2016 | 22.50 | 23.40 | 22.50 | 23.00 | 49,997 | +0.55(+2.45%) |
Jan 07, 2016 | 23.00 | 23.05 | 22.10 | 22.45 | 35,384 | -0.85(-3.65%) |
Jan 06, 2016 | 23.25 | 23.75 | 22.90 | 23.30 | 40,661 | +0.00(+0.00%) |
Jan 05, 2016 | 24.30 | 24.70 | 23.20 | 23.30 | 24,257 | -1.00(-4.12%) |
Jan 04, 2016 | 25.20 | 25.45 | 23.70 | 24.30 | 27,916 | -1.25(-4.89%) |
Dec 31, 2015 | 25.10 | 25.55 | 25.55 | 25.55 | 26,080 | -0.15(-0.58%) |
Dec 30, 2015 | 25.00 | 25.75 | 25.00 | 25.70 | 38,629 | +0.45(+1.78%) |
Dec 29, 2015 | 25.55 | 25.75 | 25.00 | 25.25 | 43,692 | -0.35(-1.37%) |
Dec 28, 2015 | 26.30 | 26.60 | 24.91 | 25.60 | 43,360 | -0.90(-3.40%) |
Dec 24, 2015 | 26.65 | 26.50 | 26.50 | 26.50 | 11,680 | -0.25(-0.93%) |
Dec 23, 2015 | 27.30 | 27.45 | 26.55 | 26.75 | 33,024 | -0.25(-0.93%) |
Dec 22, 2015 | 27.70 | 28.00 | 26.91 | 27.00 | 19,238 | -0.80(-2.88%) |
Dec 21, 2015 | 27.15 | 28.60 | 26.65 | 27.80 | 23,613 | +0.50(+1.83%) |
Dec 18, 2015 | 26.75 | 27.35 | 26.55 | 27.30 | 37,075 | +0.55(+2.06%) |
Dec 17, 2015 | 27.15 | 27.95 | 26.70 | 26.75 | 22,506 | -0.45(-1.65%) |
Dec 16, 2015 | 26.50 | 27.55 | 26.50 | 27.20 | 38,501 | +0.90(+3.42%) |
Dec 15, 2015 | 26.40 | 27.20 | 26.00 | 26.30 | 23,409 | -0.20(-0.75%) |
Dec 14, 2015 | 27.75 | 27.90 | 26.50 | 26.50 | 26,533 | -1.30(-4.68%) |
Dec 11, 2015 | 27.65 | 28.25 | 27.65 | 27.80 | 32,835 | -0.25(-0.89%) |
Dec 10, 2015 | 28.65 | 29.20 | 28.00 | 28.05 | 26,296 | -0.80(-2.77%) |
Dec 09, 2015 | 29.40 | 29.75 | 28.75 | 28.85 | 20,586 | -0.65(-2.20%) |
Dec 08, 2015 | 29.25 | 29.80 | 29.25 | 29.50 | 15,657 | -0.15(-0.51%) |
Dec 07, 2015 | 29.70 | 30.00 | 29.25 | 29.65 | 28,975 | +0.20(+0.68%) |
Dec 04, 2015 | 29.60 | 30.20 | 29.40 | 29.45 | 33,945 | -0.50(-1.67%) |
Dec 03, 2015 | 29.50 | 30.00 | 29.45 | 29.95 | 37,227 | +0.30(+1.01%) |
Dec 02, 2015 | 30.15 | 30.25 | 29.40 | 29.65 | 48,232 | -0.90(-2.95%) |
Dec 01, 2015 | 30.60 | 30.95 | 30.20 | 30.55 | 43,502 | +0.05(+0.16%) |
Nov 30, 2015 | 30.25 | 30.57 | 30.25 | 30.50 | 28,775 | +0.15(+0.49%) |
Nov 27, 2015 | 30.00 | 30.55 | 29.95 | 30.35 | 13,295 | -0.15(-0.49%) |
Nov 25, 2015 | 30.45 | 30.50 | 30.50 | 30.50 | 17,840 | +0.00(+0.00%) |
Nov 24, 2015 | 30.30 | 30.85 | 30.25 | 30.50 | 22,903 | +0.25(+0.83%) |
Nov 23, 2015 | 30.50 | 30.50 | 29.80 | 30.25 | 41,807 | -0.25(-0.82%) |
Nov 20, 2015 | 31.15 | 31.30 | 30.40 | 30.50 | 23,569 | -0.45(-1.45%) |
Nov 19, 2015 | 30.65 | 30.95 | 30.00 | 30.95 | 46,704 | +0.55(+1.81%) |
Nov 18, 2015 | 29.50 | 30.55 | 29.50 | 30.40 | 36,351 | +1.05(+3.58%) |
Nov 17, 2015 | 30.00 | 30.35 | 29.25 | 29.35 | 33,563 | -0.40(-1.34%) |
Nov 16, 2015 | 29.60 | 31.00 | 29.55 | 29.75 | 34,478 | -0.25(-0.83%) |
Nov 13, 2015 | 31.60 | 31.90 | 29.75 | 30.00 | 40,567 | -2.25(-6.98%) |
Nov 12, 2015 | 32.20 | 32.90 | 31.88 | 32.25 | 20,154 | +0.00(+0.00%) |
Nov 11, 2015 | 32.25 | 33.17 | 31.80 | 32.25 | 28,815 | -0.10(-0.31%) |
Nov 10, 2015 | 32.00 | 32.61 | 31.40 | 32.35 | 26,058 | +0.10(+0.31%) |
Nov 09, 2015 | 32.10 | 32.80 | 31.32 | 32.25 | 28,276 | -0.10(-0.31%) |
Nov 06, 2015 | 32.35 | 33.10 | 30.55 | 32.35 | 70,385 | -0.75(-2.27%) |
Nov 05, 2015 | 36.25 | 37.40 | 32.75 | 33.10 | 92,126 | -2.30(-6.50%) |
Nov 04, 2015 | 35.05 | 36.85 | 34.80 | 35.40 | 55,892 | +0.45(+1.29%) |
Nov 03, 2015 | 34.30 | 35.00 | 34.10 | 34.95 | 32,856 | +0.50(+1.45%) |