Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 23.86 | 25.01 | 23.86 | 24.93 | 118,274 | +0.98(+4.11%) |
Jan 28, 2016 | 24.35 | 24.35 | 23.46 | 23.95 | 202,308 | -0.02(-0.08%) |
Jan 27, 2016 | 23.17 | 24.50 | 23.13 | 23.97 | 499,788 | +0.59(+2.54%) |
Jan 26, 2016 | 22.69 | 23.57 | 22.24 | 23.37 | 355,514 | +0.65(+2.87%) |
Jan 25, 2016 | 23.39 | 23.83 | 22.51 | 22.72 | 195,891 | -0.71(-3.03%) |
Jan 22, 2016 | 24.14 | 24.14 | 22.88 | 23.43 | 307,497 | +0.26(+1.13%) |
Jan 21, 2016 | 23.87 | 24.12 | 22.93 | 23.17 | 605,246 | -0.82(-3.41%) |
Jan 20, 2016 | 23.32 | 24.10 | 22.42 | 23.99 | 428,642 | -0.05(-0.20%) |
Jan 19, 2016 | 24.08 | 24.75 | 23.88 | 24.04 | 263,306 | +0.74(+3.18%) |
Jan 15, 2016 | 24.19 | 23.30 | 23.30 | 23.30 | 808,335 | -1.44(-5.82%) |
Jan 14, 2016 | 24.27 | 24.95 | 23.58 | 24.74 | 525,487 | +1.12(+4.74%) |
Jan 13, 2016 | 24.41 | 25.02 | 23.50 | 23.62 | 721,156 | -0.77(-3.15%) |
Jan 12, 2016 | 24.05 | 24.52 | 23.94 | 24.39 | 782,626 | +0.65(+2.75%) |
Jan 11, 2016 | 23.63 | 24.77 | 23.51 | 23.73 | 715,141 | -0.13(-0.53%) |
Jan 08, 2016 | 25.93 | 26.04 | 23.69 | 23.86 | 796,343 | -1.58(-6.20%) |
Jan 07, 2016 | 24.53 | 25.72 | 24.05 | 25.44 | 679,205 | -0.21(-0.83%) |
Jan 06, 2016 | 25.31 | 27.06 | 25.21 | 25.65 | 513,827 | +0.01(+0.04%) |
Jan 05, 2016 | 25.30 | 26.38 | 25.14 | 25.64 | 309,748 | +0.19(+0.77%) |
Jan 04, 2016 | 25.80 | 25.80 | 25.00 | 25.45 | 960,357 | -1.74(-6.41%) |
Dec 31, 2015 | 27.26 | 27.19 | 27.19 | 27.19 | 415,826 | +0.10(+0.36%) |
Dec 30, 2015 | 27.23 | 28.56 | 27.09 | 27.09 | 259,042 | -0.13(-0.47%) |
Dec 29, 2015 | 29.07 | 29.28 | 27.18 | 27.22 | 449,738 | -1.70(-5.89%) |
Dec 28, 2015 | 29.44 | 29.60 | 28.54 | 28.92 | 492,061 | -0.66(-2.24%) |
Dec 24, 2015 | 29.36 | 29.58 | 29.58 | 29.58 | 137,444 | +0.08(+0.26%) |
Dec 23, 2015 | 29.74 | 30.02 | 29.00 | 29.51 | 531,340 | -0.22(-0.75%) |
Dec 22, 2015 | 29.37 | 30.17 | 29.20 | 29.73 | 401,656 | +0.35(+1.19%) |
Dec 21, 2015 | 29.26 | 29.61 | 29.04 | 29.38 | 271,155 | +0.60(+2.10%) |
Dec 18, 2015 | 29.68 | 30.32 | 28.76 | 28.78 | 514,962 | -1.05(-3.52%) |
Dec 17, 2015 | 28.26 | 29.89 | 28.26 | 29.83 | 1,250,836 | +1.65(+5.87%) |
Dec 16, 2015 | 28.86 | 29.20 | 27.69 | 28.17 | 280,121 | -0.62(-2.16%) |
Dec 15, 2015 | 28.23 | 29.06 | 28.09 | 28.80 | 289,923 | +1.00(+3.61%) |
Dec 14, 2015 | 28.23 | 28.80 | 27.35 | 27.79 | 319,365 | -0.31(-1.11%) |
Dec 11, 2015 | 27.99 | 28.39 | 27.61 | 28.10 | 467,162 | -0.38(-1.33%) |
Dec 10, 2015 | 28.67 | 28.87 | 27.66 | 28.48 | 315,855 | +0.03(+0.10%) |
Dec 09, 2015 | 29.42 | 29.79 | 28.31 | 28.45 | 373,063 | -0.93(-3.18%) |
Dec 08, 2015 | 29.55 | 29.85 | 28.54 | 29.39 | 238,070 | -0.61(-2.04%) |
Dec 07, 2015 | 30.34 | 30.62 | 29.75 | 30.00 | 221,250 | -0.38(-1.25%) |
Dec 04, 2015 | 29.54 | 30.58 | 29.35 | 30.38 | 189,301 | +0.94(+3.21%) |
Dec 03, 2015 | 31.15 | 31.15 | 29.28 | 29.44 | 307,999 | -1.45(-4.70%) |
Dec 02, 2015 | 31.21 | 31.66 | 30.83 | 30.89 | 226,403 | -0.33(-1.06%) |
Dec 01, 2015 | 32.03 | 32.03 | 30.87 | 31.22 | 366,598 | -0.83(-2.58%) |
Nov 30, 2015 | 30.71 | 32.08 | 30.59 | 32.05 | 611,591 | +1.49(+4.87%) |
Nov 27, 2015 | 30.80 | 31.14 | 29.72 | 30.56 | 197,956 | -0.87(-2.76%) |
Nov 25, 2015 | 31.88 | 31.42 | 31.42 | 31.42 | 518,242 | -0.51(-1.59%) |
Nov 24, 2015 | 31.34 | 32.00 | 31.22 | 31.93 | 183,677 | +0.05(+0.15%) |
Nov 23, 2015 | 31.92 | 32.15 | 31.74 | 31.88 | 392,315 | -0.04(-0.12%) |
Nov 20, 2015 | 30.57 | 32.61 | 30.37 | 31.92 | 557,554 | +1.56(+5.13%) |
Nov 19, 2015 | 29.92 | 30.74 | 29.25 | 30.36 | 430,020 | +0.56(+1.89%) |
Nov 18, 2015 | 30.02 | 30.52 | 29.25 | 29.80 | 291,789 | -0.09(-0.29%) |
Nov 17, 2015 | 28.93 | 31.35 | 27.65 | 29.89 | 685,809 | +1.12(+3.89%) |
Nov 16, 2015 | 26.61 | 29.10 | 26.61 | 28.77 | 350,231 | +2.17(+8.16%) |
Nov 13, 2015 | 28.70 | 28.70 | 26.23 | 26.60 | 567,952 | -2.21(-7.67%) |
Nov 12, 2015 | 29.15 | 30.17 | 28.71 | 28.81 | 251,898 | -0.41(-1.40%) |
Nov 11, 2015 | 29.72 | 29.78 | 28.27 | 29.21 | 250,038 | -0.29(-0.99%) |
Nov 10, 2015 | 30.74 | 31.08 | 29.48 | 29.51 | 254,368 | -1.35(-4.39%) |
Nov 09, 2015 | 31.38 | 31.61 | 30.73 | 30.86 | 233,891 | -0.40(-1.28%) |
Nov 06, 2015 | 30.66 | 32.12 | 30.54 | 31.26 | 447,511 | +0.91(+2.98%) |
Nov 05, 2015 | 29.37 | 30.81 | 29.35 | 30.35 | 455,403 | +1.18(+4.04%) |
Nov 04, 2015 | 30.25 | 31.17 | 29.01 | 29.18 | 648,534 | -1.03(-3.42%) |
Nov 03, 2015 | 27.42 | 30.91 | 27.27 | 30.21 | 1,130,180 | +2.71(+9.84%) |