Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 24.40 | 25.31 | 24.34 | 24.73 | 15,609 | +0.75(+3.12%) |
Jan 28, 2016 | 23.60 | 25.04 | 23.60 | 23.98 | 10,021 | +0.34(+1.44%) |
Jan 27, 2016 | 24.01 | 24.28 | 23.33 | 23.64 | 20,860 | -0.39(-1.61%) |
Jan 26, 2016 | 26.39 | 26.39 | 23.71 | 24.03 | 15,645 | +0.38(+1.60%) |
Jan 25, 2016 | 23.64 | 24.46 | 23.19 | 23.65 | 42,758 | -0.01(-0.04%) |
Jan 22, 2016 | 22.73 | 23.82 | 22.72 | 23.66 | 31,212 | +1.13(+5.04%) |
Jan 21, 2016 | 22.25 | 23.27 | 22.19 | 22.52 | 23,325 | +0.37(+1.67%) |
Jan 20, 2016 | 22.69 | 22.69 | 20.68 | 22.15 | 52,928 | -0.77(-3.34%) |
Jan 19, 2016 | 22.61 | 23.44 | 22.61 | 22.92 | 27,535 | +0.37(+1.64%) |
Jan 15, 2016 | 22.56 | 22.55 | 22.55 | 22.55 | 24,710 | -0.50(-2.16%) |
Jan 14, 2016 | 23.63 | 24.10 | 22.92 | 23.05 | 26,482 | -0.39(-1.65%) |
Jan 13, 2016 | 24.34 | 24.34 | 23.44 | 23.44 | 14,545 | -0.99(-4.04%) |
Jan 12, 2016 | 24.57 | 24.63 | 24.31 | 24.42 | 11,491 | -0.18(-0.71%) |
Jan 11, 2016 | 24.96 | 26.02 | 24.37 | 24.60 | 42,788 | +0.03(+0.11%) |
Jan 08, 2016 | 25.86 | 25.86 | 24.31 | 24.57 | 12,406 | -0.99(-3.86%) |
Jan 07, 2016 | 25.92 | 25.93 | 25.37 | 25.56 | 17,353 | +0.00(+0.00%) |
Jan 06, 2016 | 25.24 | 26.23 | 25.12 | 25.56 | 20,658 | -0.11(-0.43%) |
Jan 05, 2016 | 26.42 | 26.42 | 25.14 | 25.67 | 25,775 | -0.45(-1.73%) |
Jan 04, 2016 | 26.30 | 26.30 | 25.85 | 26.12 | 35,371 | -0.35(-1.32%) |
Dec 31, 2015 | 26.44 | 26.47 | 26.47 | 26.47 | 15,715 | -0.01(-0.04%) |
Dec 30, 2015 | 26.77 | 26.77 | 26.30 | 26.48 | 8,568 | -0.29(-1.07%) |
Dec 29, 2015 | 27.60 | 27.60 | 26.25 | 26.77 | 24,840 | +0.59(+2.26%) |
Dec 28, 2015 | 26.06 | 26.26 | 26.06 | 26.18 | 9,184 | +0.12(+0.46%) |
Dec 24, 2015 | 26.54 | 26.06 | 26.06 | 26.06 | 9,774 | -0.31(-1.19%) |
Dec 23, 2015 | 26.94 | 27.21 | 26.31 | 26.37 | 11,031 | -0.47(-1.75%) |
Dec 22, 2015 | 26.81 | 26.86 | 26.54 | 26.84 | 7,870 | +0.29(+1.11%) |
Dec 21, 2015 | 26.41 | 27.53 | 26.24 | 26.54 | 17,201 | -0.20(-0.76%) |
Dec 18, 2015 | 26.83 | 27.22 | 26.26 | 26.75 | 15,711 | -0.05(-0.17%) |
Dec 17, 2015 | 28.08 | 28.11 | 26.81 | 26.79 | 21,588 | -0.71(-2.58%) |
Dec 16, 2015 | 27.61 | 27.94 | 26.72 | 27.50 | 10,511 | +0.20(+0.74%) |
Dec 15, 2015 | 27.70 | 28.06 | 26.96 | 27.30 | 11,167 | -0.56(-2.02%) |
Dec 14, 2015 | 30.38 | 30.38 | 27.71 | 27.86 | 6,979 | -0.67(-2.36%) |
Dec 11, 2015 | 29.36 | 29.49 | 27.63 | 28.53 | 26,459 | -0.98(-3.31%) |
Dec 10, 2015 | 29.78 | 29.93 | 29.37 | 29.51 | 5,830 | -0.27(-0.90%) |
Dec 09, 2015 | 30.05 | 30.27 | 29.08 | 29.78 | 13,463 | -0.25(-0.83%) |
Dec 08, 2015 | 29.44 | 30.38 | 29.40 | 30.02 | 13,460 | -0.02(-0.06%) |
Dec 07, 2015 | 29.78 | 30.27 | 29.78 | 30.04 | 18,143 | +0.27(+0.90%) |
Dec 04, 2015 | 29.79 | 30.25 | 29.38 | 29.78 | 6,572 | +0.54(+1.86%) |
Dec 03, 2015 | 29.49 | 29.83 | 29.09 | 29.23 | 13,338 | -0.17(-0.59%) |
Dec 02, 2015 | 29.92 | 30.29 | 29.33 | 29.41 | 20,012 | -0.52(-1.72%) |
Dec 01, 2015 | 29.82 | 30.16 | 29.77 | 29.92 | 13,177 | +0.23(+0.78%) |
Nov 30, 2015 | 29.42 | 29.85 | 29.23 | 29.69 | 25,414 | +0.46(+1.57%) |
Nov 27, 2015 | 29.30 | 29.37 | 29.19 | 29.23 | 2,376 | +0.17(+0.57%) |
Nov 25, 2015 | 29.42 | 29.07 | 29.07 | 29.07 | 16,400 | -0.01(-0.03%) |
Nov 24, 2015 | 28.80 | 29.47 | 28.77 | 29.08 | 5,226 | +0.13(+0.45%) |
Nov 23, 2015 | 27.02 | 28.98 | 27.02 | 28.95 | 21,465 | +1.96(+7.27%) |
Nov 20, 2015 | 27.08 | 27.72 | 26.72 | 26.99 | 15,595 | -0.26(-0.95%) |
Nov 19, 2015 | 27.66 | 27.67 | 27.16 | 27.24 | 2,533 | -0.45(-1.63%) |
Nov 18, 2015 | 27.17 | 28.21 | 27.12 | 27.70 | 21,770 | +0.75(+2.80%) |
Nov 17, 2015 | 26.04 | 27.20 | 24.18 | 26.94 | 19,542 | +0.45(+1.70%) |
Nov 16, 2015 | 26.77 | 27.39 | 26.07 | 26.49 | 19,590 | -0.35(-1.30%) |
Nov 13, 2015 | 26.25 | 26.84 | 25.35 | 26.84 | 22,651 | +0.20(+0.76%) |
Nov 12, 2015 | 27.44 | 27.44 | 25.64 | 26.64 | 23,819 | -0.63(-2.30%) |
Nov 11, 2015 | 27.62 | 29.09 | 27.25 | 27.26 | 4,353 | -0.35(-1.27%) |
Nov 10, 2015 | 29.17 | 29.17 | 26.82 | 27.61 | 14,208 | -1.33(-4.58%) |
Nov 09, 2015 | 29.56 | 29.56 | 28.54 | 28.94 | 30,666 | -0.51(-1.72%) |
Nov 06, 2015 | 29.54 | 29.59 | 28.92 | 29.44 | 14,326 | -0.15(-0.50%) |
Nov 05, 2015 | 29.95 | 30.34 | 29.21 | 29.59 | 8,785 | -0.57(-1.89%) |
Nov 04, 2015 | 29.47 | 30.29 | 29.46 | 30.16 | 8,561 | +0.75(+2.57%) |
Nov 03, 2015 | 29.00 | 29.62 | 29.00 | 29.41 | 20,197 | +0.41(+1.40%) |