Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 24.68 | 26.20 | 24.68 | 25.91 | 107,004 | +1.24(+5.02%) |
Jan 28, 2016 | 24.65 | 24.85 | 24.28 | 24.67 | 71,914 | +0.30(+1.23%) |
Jan 27, 2016 | 24.15 | 25.00 | 24.15 | 24.37 | 83,711 | -0.27(-1.08%) |
Jan 26, 2016 | 23.82 | 25.03 | 23.76 | 24.64 | 90,433 | +1.14(+4.86%) |
Jan 25, 2016 | 24.21 | 24.51 | 23.45 | 23.50 | 61,842 | -0.79(-3.27%) |
Jan 22, 2016 | 24.72 | 24.84 | 23.94 | 24.29 | 62,008 | +0.15(+0.60%) |
Jan 21, 2016 | 24.61 | 24.70 | 24.06 | 24.14 | 89,749 | -0.44(-1.78%) |
Jan 20, 2016 | 23.76 | 25.03 | 23.12 | 24.58 | 99,883 | +0.38(+1.57%) |
Jan 19, 2016 | 25.03 | 25.11 | 23.99 | 24.20 | 144,563 | -0.60(-2.42%) |
Jan 15, 2016 | 24.12 | 24.80 | 24.80 | 24.80 | 95,223 | -0.02(-0.07%) |
Jan 14, 2016 | 24.68 | 25.20 | 24.14 | 24.82 | 98,082 | +0.17(+0.69%) |
Jan 13, 2016 | 26.11 | 26.27 | 24.44 | 24.65 | 101,354 | -1.33(-5.11%) |
Jan 12, 2016 | 26.77 | 26.77 | 25.13 | 25.97 | 70,375 | -0.48(-1.81%) |
Jan 11, 2016 | 26.12 | 26.54 | 25.86 | 26.45 | 57,014 | +0.09(+0.34%) |
Jan 08, 2016 | 27.31 | 27.55 | 26.24 | 26.36 | 60,967 | -0.87(-3.21%) |
Jan 07, 2016 | 28.36 | 29.33 | 27.17 | 27.24 | 88,203 | -1.68(-5.82%) |
Jan 06, 2016 | 28.70 | 29.34 | 28.68 | 28.92 | 54,190 | -0.29(-1.00%) |
Jan 05, 2016 | 28.95 | 29.45 | 28.68 | 29.21 | 40,617 | -0.28(-0.93%) |
Jan 04, 2016 | 29.17 | 29.81 | 28.48 | 29.49 | 157,233 | -0.22(-0.74%) |
Dec 31, 2015 | 30.29 | 29.71 | 29.71 | 29.71 | 49,155 | -0.62(-2.03%) |
Dec 30, 2015 | 30.28 | 30.67 | 29.96 | 30.32 | 38,168 | -0.09(-0.29%) |
Dec 29, 2015 | 30.11 | 30.52 | 29.28 | 30.41 | 84,042 | +0.54(+1.82%) |
Dec 28, 2015 | 29.39 | 30.25 | 28.76 | 29.87 | 111,554 | +0.28(+0.93%) |
Dec 24, 2015 | 29.32 | 29.59 | 29.59 | 29.59 | 33,717 | +0.23(+0.77%) |
Dec 23, 2015 | 29.51 | 29.84 | 29.06 | 29.37 | 54,320 | +0.13(+0.44%) |
Dec 22, 2015 | 28.55 | 29.43 | 28.09 | 29.24 | 65,942 | +0.76(+2.67%) |
Dec 21, 2015 | 28.23 | 28.55 | 28.00 | 28.48 | 55,207 | +0.49(+1.74%) |
Dec 18, 2015 | 27.84 | 28.49 | 27.63 | 27.99 | 301,378 | -0.06(-0.23%) |
Dec 17, 2015 | 28.28 | 28.50 | 27.73 | 28.06 | 74,264 | -0.22(-0.77%) |
Dec 16, 2015 | 28.41 | 28.46 | 27.65 | 28.27 | 59,662 | -0.06(-0.23%) |
Dec 15, 2015 | 28.36 | 28.54 | 27.80 | 28.34 | 93,615 | +0.15(+0.52%) |
Dec 14, 2015 | 27.73 | 28.57 | 27.49 | 28.19 | 76,742 | +0.57(+2.05%) |
Dec 11, 2015 | 28.69 | 28.95 | 27.60 | 27.63 | 106,982 | -1.67(-5.69%) |
Dec 10, 2015 | 29.21 | 29.66 | 29.07 | 29.29 | 60,923 | +0.02(+0.06%) |
Dec 09, 2015 | 30.80 | 31.18 | 29.16 | 29.28 | 101,849 | -1.48(-4.82%) |
Dec 08, 2015 | 31.05 | 31.37 | 30.51 | 30.76 | 166,882 | -0.74(-2.34%) |
Dec 07, 2015 | 32.27 | 32.58 | 31.10 | 31.50 | 85,329 | -1.00(-3.07%) |
Dec 04, 2015 | 32.45 | 32.95 | 32.10 | 32.49 | 81,746 | -0.07(-0.22%) |
Dec 03, 2015 | 31.93 | 33.44 | 31.87 | 32.57 | 54,168 | +0.75(+2.37%) |
Dec 02, 2015 | 31.80 | 32.28 | 31.59 | 31.81 | 48,927 | -0.08(-0.25%) |
Dec 01, 2015 | 31.67 | 32.01 | 31.46 | 31.89 | 50,076 | +0.23(+0.74%) |
Nov 30, 2015 | 32.29 | 32.61 | 31.25 | 31.66 | 79,225 | -0.62(-1.91%) |
Nov 27, 2015 | 31.40 | 32.40 | 31.40 | 32.27 | 22,583 | +0.83(+2.63%) |
Nov 25, 2015 | 31.48 | 31.45 | 31.45 | 31.45 | 65,332 | -0.10(-0.31%) |
Nov 24, 2015 | 30.38 | 31.64 | 29.96 | 31.54 | 60,897 | +1.15(+3.79%) |
Nov 23, 2015 | 30.05 | 30.68 | 29.80 | 30.39 | 102,104 | +0.42(+1.40%) |
Nov 20, 2015 | 31.03 | 32.08 | 29.77 | 29.97 | 169,048 | -2.17(-6.76%) |
Nov 19, 2015 | 31.36 | 32.28 | 31.04 | 32.15 | 70,223 | +0.68(+2.15%) |
Nov 18, 2015 | 31.19 | 32.11 | 30.88 | 31.47 | 83,806 | +0.60(+1.93%) |
Nov 17, 2015 | 32.92 | 32.92 | 30.55 | 30.88 | 112,304 | -2.08(-6.30%) |
Nov 16, 2015 | 32.65 | 33.21 | 32.37 | 32.95 | 70,321 | +0.34(+1.04%) |
Nov 13, 2015 | 31.90 | 33.11 | 31.88 | 32.62 | 30,200 | +0.54(+1.68%) |
Nov 12, 2015 | 32.29 | 32.96 | 32.00 | 32.08 | 69,864 | -0.62(-1.90%) |
Nov 11, 2015 | 33.28 | 33.33 | 32.64 | 32.70 | 46,650 | -0.52(-1.58%) |
Nov 10, 2015 | 32.58 | 33.53 | 31.42 | 33.22 | 76,130 | +0.46(+1.40%) |
Nov 09, 2015 | 33.40 | 33.54 | 32.10 | 32.76 | 85,817 | -0.72(-2.16%) |
Nov 06, 2015 | 32.66 | 33.53 | 32.20 | 33.48 | 61,351 | +0.69(+2.11%) |
Nov 05, 2015 | 33.13 | 33.39 | 32.40 | 32.79 | 38,510 | -0.28(-0.85%) |
Nov 04, 2015 | 33.19 | 33.56 | 32.36 | 33.07 | 39,600 | -0.10(-0.29%) |
Nov 03, 2015 | 33.10 | 33.65 | 32.97 | 33.17 | 66,348 | +0.06(+0.19%) |