Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 24.89 | 25.64 | 24.60 | 25.49 | 102,445 | +0.31(+1.23%) |
Jan 28, 2016 | 25.41 | 25.64 | 24.62 | 25.18 | 92,054 | +1.29(+5.40%) |
Jan 27, 2016 | 23.32 | 24.48 | 22.88 | 23.89 | 85,866 | -0.16(-0.67%) |
Jan 26, 2016 | 23.64 | 24.44 | 23.40 | 24.05 | 51,706 | +0.60(+2.56%) |
Jan 25, 2016 | 24.87 | 24.87 | 23.44 | 23.45 | 77,235 | -1.45(-5.82%) |
Jan 22, 2016 | 24.98 | 25.09 | 24.53 | 24.90 | 115,651 | +1.10(+4.62%) |
Jan 21, 2016 | 23.43 | 24.36 | 23.40 | 23.80 | 79,647 | +0.24(+1.02%) |
Jan 20, 2016 | 23.44 | 23.77 | 23.14 | 23.56 | 122,804 | -0.28(-1.17%) |
Jan 19, 2016 | 24.79 | 24.79 | 23.67 | 23.84 | 75,776 | +0.15(+0.63%) |
Jan 15, 2016 | 24.03 | 23.69 | 23.69 | 23.69 | 114,400 | -1.09(-4.40%) |
Jan 14, 2016 | 24.56 | 24.95 | 24.32 | 24.78 | 61,617 | +0.46(+1.89%) |
Jan 13, 2016 | 25.31 | 25.47 | 24.05 | 24.32 | 131,108 | -0.86(-3.42%) |
Jan 12, 2016 | 26.37 | 26.75 | 24.92 | 25.18 | 161,690 | -0.41(-1.60%) |
Jan 11, 2016 | 26.19 | 26.25 | 25.35 | 25.59 | 67,467 | -0.36(-1.39%) |
Jan 08, 2016 | 26.42 | 26.42 | 25.63 | 25.95 | 119,979 | -0.60(-2.24%) |
Jan 07, 2016 | 26.68 | 27.08 | 26.29 | 26.55 | 130,476 | -0.47(-1.76%) |
Jan 06, 2016 | 27.39 | 27.86 | 26.60 | 27.02 | 355,279 | -1.97(-6.80%) |
Jan 05, 2016 | 29.31 | 29.35 | 28.88 | 28.99 | 65,272 | -0.73(-2.46%) |
Jan 04, 2016 | 30.11 | 30.72 | 29.50 | 29.72 | 175,843 | +0.46(+1.57%) |
Dec 31, 2015 | 28.78 | 29.26 | 29.26 | 29.26 | 71,900 | +0.43(+1.49%) |
Dec 30, 2015 | 29.05 | 29.09 | 28.51 | 28.83 | 54,043 | -0.71(-2.41%) |
Dec 29, 2015 | 29.31 | 29.73 | 29.26 | 29.54 | 40,979 | +0.87(+3.04%) |
Dec 28, 2015 | 28.90 | 29.12 | 28.34 | 28.67 | 46,894 | -0.59(-2.02%) |
Dec 24, 2015 | 29.83 | 29.26 | 29.26 | 29.26 | 36,400 | +0.03(+0.10%) |
Dec 23, 2015 | 28.31 | 29.30 | 28.18 | 29.23 | 192,645 | +1.78(+6.48%) |
Dec 22, 2015 | 27.51 | 27.85 | 27.28 | 27.45 | 139,201 | -0.47(-1.68%) |
Dec 21, 2015 | 28.10 | 28.55 | 27.82 | 27.92 | 119,511 | -1.26(-4.32%) |
Dec 18, 2015 | 29.28 | 29.72 | 29.03 | 29.18 | 75,342 | +0.10(+0.34%) |
Dec 17, 2015 | 29.26 | 29.43 | 29.00 | 29.08 | 70,527 | +0.53(+1.86%) |
Dec 16, 2015 | 28.80 | 29.09 | 28.14 | 28.55 | 117,409 | -0.15(-0.52%) |
Dec 15, 2015 | 28.49 | 29.15 | 28.43 | 28.70 | 53,407 | +0.01(+0.03%) |
Dec 14, 2015 | 28.72 | 29.35 | 28.28 | 28.69 | 71,776 | -0.81(-2.75%) |
Dec 11, 2015 | 29.58 | 29.94 | 29.22 | 29.50 | 75,883 | +0.10(+0.34%) |
Dec 10, 2015 | 29.40 | 29.73 | 29.08 | 29.40 | 110,189 | +0.75(+2.62%) |
Dec 09, 2015 | 28.05 | 28.92 | 27.90 | 28.65 | 78,722 | +0.93(+3.35%) |
Dec 08, 2015 | 27.81 | 28.36 | 27.65 | 27.72 | 101,849 | -0.29(-1.04%) |
Dec 07, 2015 | 28.75 | 28.94 | 27.81 | 28.01 | 159,349 | -1.52(-5.15%) |
Dec 04, 2015 | 29.41 | 29.79 | 29.03 | 29.53 | 169,742 | -0.41(-1.37%) |
Dec 03, 2015 | 30.08 | 30.72 | 29.47 | 29.94 | 66,957 | -0.01(-0.03%) |
Dec 02, 2015 | 30.47 | 30.85 | 29.81 | 29.95 | 46,319 | -1.37(-4.37%) |
Dec 01, 2015 | 31.61 | 31.99 | 31.11 | 31.32 | 76,891 | +0.93(+3.06%) |
Nov 30, 2015 | 31.01 | 31.32 | 30.06 | 30.39 | 53,933 | -0.51(-1.65%) |
Nov 27, 2015 | 31.19 | 31.30 | 30.80 | 30.90 | 46,481 | -0.34(-1.09%) |
Nov 25, 2015 | 30.80 | 31.24 | 31.24 | 31.24 | 38,300 | -0.03(-0.10%) |
Nov 24, 2015 | 30.89 | 31.65 | 30.72 | 31.27 | 104,346 | +1.48(+4.97%) |
Nov 23, 2015 | 29.30 | 30.15 | 29.30 | 29.79 | 50,384 | +0.51(+1.74%) |
Nov 20, 2015 | 29.33 | 30.04 | 29.11 | 29.28 | 118,859 | +0.14(+0.48%) |
Nov 19, 2015 | 29.28 | 29.59 | 29.05 | 29.14 | 50,075 | +0.09(+0.31%) |
Nov 18, 2015 | 29.09 | 29.17 | 28.29 | 29.05 | 73,305 | +0.64(+2.25%) |
Nov 17, 2015 | 28.53 | 28.71 | 28.23 | 28.41 | 58,194 | -0.29(-1.01%) |
Nov 16, 2015 | 28.20 | 28.80 | 27.66 | 28.70 | 114,526 | +0.16(+0.56%) |
Nov 13, 2015 | 29.00 | 29.02 | 28.36 | 28.54 | 136,712 | -0.77(-2.63%) |
Nov 12, 2015 | 29.93 | 30.27 | 29.25 | 29.31 | 149,312 | -1.35(-4.40%) |
Nov 11, 2015 | 31.76 | 31.78 | 30.42 | 30.66 | 36,233 | -0.64(-2.05%) |
Nov 10, 2015 | 31.38 | 31.82 | 31.07 | 31.30 | 29,875 | -0.21(-0.67%) |
Nov 09, 2015 | 31.70 | 31.94 | 31.46 | 31.51 | 9,642 | -0.19(-0.60%) |
Nov 06, 2015 | 31.62 | 31.70 | 31.35 | 31.70 | 17,819 | +0.19(+0.60%) |
Nov 05, 2015 | 31.55 | 31.85 | 31.27 | 31.51 | 47,288 | -0.63(-1.96%) |
Nov 04, 2015 | 33.47 | 33.60 | 31.88 | 32.14 | 78,517 | -1.09(-3.28%) |
Nov 03, 2015 | 32.33 | 33.60 | 32.32 | 33.23 | 114,782 | +1.57(+4.96%) |