Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 22.62 | 23.54 | 22.56 | 23.27 | 55,828 | +0.92(+4.13%) |
Jan 28, 2016 | 22.13 | 22.37 | 21.43 | 22.35 | 111,378 | +1.76(+8.53%) |
Jan 27, 2016 | 21.00 | 21.56 | 20.26 | 20.59 | 109,129 | -0.61(-2.87%) |
Jan 26, 2016 | 19.60 | 21.20 | 19.42 | 21.20 | 153,187 | +1.98(+10.32%) |
Jan 25, 2016 | 19.35 | 20.93 | 19.04 | 19.22 | 77,047 | -0.59(-2.96%) |
Jan 22, 2016 | 17.98 | 20.01 | 17.87 | 19.80 | 213,777 | +2.73(+15.96%) |
Jan 21, 2016 | 16.49 | 17.55 | 16.49 | 17.08 | 246,782 | +0.38(+2.29%) |
Jan 20, 2016 | 17.93 | 17.93 | 15.68 | 16.70 | 207,828 | -2.05(-10.94%) |
Jan 19, 2016 | 21.04 | 21.04 | 18.36 | 18.75 | 130,243 | -1.98(-9.57%) |
Jan 15, 2016 | 21.00 | 20.73 | 20.73 | 20.73 | 103,102 | -1.24(-5.64%) |
Jan 14, 2016 | 21.18 | 22.01 | 20.14 | 21.97 | 112,292 | +0.83(+3.94%) |
Jan 13, 2016 | 23.12 | 23.41 | 21.02 | 21.13 | 83,287 | -1.76(-7.68%) |
Jan 12, 2016 | 24.22 | 24.85 | 22.10 | 22.89 | 91,774 | -0.99(-4.15%) |
Jan 11, 2016 | 25.62 | 25.73 | 23.57 | 23.88 | 82,450 | -1.64(-6.44%) |
Jan 08, 2016 | 25.69 | 26.25 | 25.12 | 25.53 | 109,037 | -0.05(-0.18%) |
Jan 07, 2016 | 26.32 | 26.86 | 25.57 | 25.57 | 124,931 | -1.31(-4.86%) |
Jan 06, 2016 | 28.07 | 28.50 | 26.50 | 26.88 | 72,668 | -1.80(-6.28%) |
Jan 05, 2016 | 29.13 | 29.13 | 28.25 | 28.68 | 106,681 | -0.32(-1.09%) |
Jan 04, 2016 | 27.74 | 29.18 | 27.74 | 29.00 | 133,483 | +0.45(+1.58%) |
Dec 31, 2015 | 26.63 | 28.55 | 28.55 | 28.55 | 265,545 | +1.71(+6.38%) |
Dec 30, 2015 | 26.92 | 28.03 | 26.59 | 26.83 | 251,632 | -0.32(-1.16%) |
Dec 29, 2015 | 28.46 | 28.63 | 26.88 | 27.15 | 229,298 | -0.86(-3.06%) |
Dec 28, 2015 | 29.06 | 29.25 | 27.33 | 28.01 | 150,522 | -1.58(-5.33%) |
Dec 24, 2015 | 29.38 | 29.58 | 29.58 | 29.58 | 109,360 | +0.29(+1.00%) |
Dec 23, 2015 | 27.62 | 29.54 | 27.29 | 29.29 | 205,093 | +3.04(+11.59%) |
Dec 22, 2015 | 24.15 | 27.26 | 24.15 | 26.25 | 195,012 | +2.19(+9.08%) |
Dec 21, 2015 | 23.48 | 24.22 | 23.43 | 24.06 | 182,868 | +0.47(+2.01%) |
Dec 18, 2015 | 23.73 | 24.15 | 23.39 | 23.59 | 169,536 | -0.34(-1.41%) |
Dec 17, 2015 | 24.31 | 24.78 | 23.88 | 23.93 | 174,624 | -0.36(-1.48%) |
Dec 16, 2015 | 24.27 | 24.87 | 23.88 | 24.29 | 193,474 | -0.18(-0.74%) |
Dec 15, 2015 | 24.90 | 25.08 | 23.86 | 24.47 | 187,496 | -0.11(-0.46%) |
Dec 14, 2015 | 24.85 | 24.92 | 23.95 | 24.58 | 211,409 | -0.59(-2.33%) |
Dec 11, 2015 | 26.02 | 26.38 | 24.99 | 25.17 | 186,888 | -1.73(-6.45%) |
Dec 10, 2015 | 25.98 | 27.22 | 25.78 | 26.90 | 258,737 | +0.79(+3.02%) |
Dec 09, 2015 | 25.37 | 26.79 | 25.37 | 26.11 | 188,125 | +1.08(+4.32%) |
Dec 08, 2015 | 23.91 | 26.52 | 23.79 | 25.03 | 191,773 | -0.56(-2.20%) |
Dec 07, 2015 | 28.14 | 28.14 | 24.85 | 25.60 | 198,702 | -3.18(-11.04%) |
Dec 04, 2015 | 29.85 | 29.85 | 28.64 | 28.77 | 146,894 | -1.37(-4.56%) |
Dec 03, 2015 | 30.91 | 31.25 | 30.08 | 30.15 | 120,016 | -1.01(-3.25%) |
Dec 02, 2015 | 32.38 | 32.42 | 31.07 | 31.16 | 121,063 | -1.44(-4.42%) |
Dec 01, 2015 | 32.99 | 33.30 | 32.56 | 32.60 | 132,066 | -0.54(-1.63%) |
Nov 30, 2015 | 33.66 | 33.95 | 33.12 | 33.14 | 97,553 | -0.41(-1.21%) |
Nov 27, 2015 | 33.39 | 33.71 | 33.21 | 33.55 | 21,916 | -0.18(-0.53%) |
Nov 25, 2015 | 33.19 | 33.73 | 33.73 | 33.73 | 61,071 | +0.07(+0.20%) |
Nov 24, 2015 | 33.82 | 34.40 | 33.32 | 33.66 | 117,160 | -0.14(-0.40%) |
Nov 23, 2015 | 34.38 | 34.81 | 33.62 | 33.80 | 79,856 | -0.70(-2.02%) |
Nov 20, 2015 | 35.15 | 35.39 | 34.39 | 34.49 | 59,191 | -0.79(-2.24%) |
Nov 19, 2015 | 35.28 | 35.49 | 34.77 | 35.28 | 57,720 | -0.36(-1.01%) |
Nov 18, 2015 | 35.06 | 35.94 | 33.93 | 35.64 | 99,979 | +1.14(+3.30%) |
Nov 17, 2015 | 35.85 | 36.15 | 34.15 | 34.51 | 89,138 | -1.25(-3.50%) |
Nov 16, 2015 | 34.18 | 35.96 | 34.18 | 35.76 | 59,804 | +1.41(+4.09%) |
Nov 13, 2015 | 33.39 | 35.01 | 33.13 | 34.35 | 86,197 | +0.77(+2.29%) |
Nov 12, 2015 | 33.72 | 34.00 | 33.43 | 33.58 | 73,278 | -0.68(-1.99%) |
Nov 11, 2015 | 34.92 | 35.04 | 34.00 | 34.26 | 49,795 | -0.75(-2.13%) |
Nov 10, 2015 | 34.88 | 35.32 | 34.51 | 35.01 | 74,117 | -0.24(-0.69%) |
Nov 09, 2015 | 35.27 | 35.82 | 34.84 | 35.25 | 54,275 | -0.40(-1.11%) |
Nov 06, 2015 | 35.63 | 36.04 | 34.99 | 35.65 | 61,264 | -0.26(-0.73%) |
Nov 05, 2015 | 36.37 | 36.85 | 35.69 | 35.91 | 44,303 | -0.81(-2.21%) |
Nov 04, 2015 | 37.73 | 37.73 | 36.07 | 36.72 | 91,582 | -0.88(-2.34%) |
Nov 03, 2015 | 36.90 | 37.93 | 36.79 | 37.60 | 53,589 | +0.66(+1.78%) |