Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 24.81 | 25.68 | 24.81 | 25.59 | 186,637 | +1.07(+4.36%) |
Jan 28, 2016 | 24.53 | 24.91 | 24.48 | 24.52 | 104,591 | +0.31(+1.27%) |
Jan 27, 2016 | 24.34 | 24.69 | 24.09 | 24.22 | 164,291 | -0.10(-0.41%) |
Jan 26, 2016 | 24.06 | 24.73 | 23.84 | 24.32 | 255,910 | +0.49(+2.07%) |
Jan 25, 2016 | 23.99 | 24.02 | 23.35 | 23.82 | 166,456 | +0.02(+0.10%) |
Jan 22, 2016 | 23.59 | 23.94 | 23.28 | 23.80 | 90,830 | +0.81(+3.51%) |
Jan 21, 2016 | 23.35 | 23.76 | 22.90 | 22.99 | 229,114 | -0.22(-0.93%) |
Jan 20, 2016 | 22.89 | 23.82 | 22.55 | 23.21 | 268,326 | +0.10(+0.43%) |
Jan 19, 2016 | 23.86 | 23.86 | 22.72 | 23.11 | 262,024 | -0.55(-2.34%) |
Jan 15, 2016 | 24.09 | 23.66 | 23.66 | 23.66 | 225,263 | -1.16(-4.68%) |
Jan 14, 2016 | 24.09 | 25.02 | 23.69 | 24.82 | 236,811 | +0.92(+3.86%) |
Jan 13, 2016 | 24.27 | 24.68 | 23.45 | 23.90 | 220,706 | -0.37(-1.52%) |
Jan 12, 2016 | 24.62 | 24.78 | 23.99 | 24.27 | 208,799 | -0.08(-0.32%) |
Jan 11, 2016 | 24.51 | 24.77 | 24.16 | 24.35 | 272,670 | +0.18(+0.73%) |
Jan 08, 2016 | 24.72 | 25.23 | 24.16 | 24.17 | 404,591 | -0.83(-3.32%) |
Jan 07, 2016 | 24.98 | 25.44 | 24.85 | 25.00 | 189,615 | -0.47(-1.84%) |
Jan 06, 2016 | 25.60 | 25.75 | 25.34 | 25.47 | 115,535 | -0.25(-0.99%) |
Jan 05, 2016 | 26.01 | 26.34 | 25.51 | 25.73 | 135,289 | +0.05(+0.21%) |
Jan 04, 2016 | 26.56 | 26.56 | 25.42 | 25.67 | 257,212 | -1.15(-4.30%) |
Dec 31, 2015 | 27.71 | 26.83 | 26.83 | 26.83 | 122,115 | -0.62(-2.27%) |
Dec 30, 2015 | 27.89 | 28.04 | 27.40 | 27.45 | 143,801 | -0.37(-1.33%) |
Dec 29, 2015 | 27.19 | 28.00 | 27.15 | 27.82 | 185,367 | +0.75(+2.79%) |
Dec 28, 2015 | 27.10 | 27.80 | 26.67 | 27.06 | 119,696 | -0.11(-0.40%) |
Dec 24, 2015 | 26.99 | 27.17 | 27.17 | 27.17 | 85,350 | +0.40(+1.50%) |
Dec 23, 2015 | 26.46 | 26.79 | 26.37 | 26.77 | 157,072 | +0.53(+2.02%) |
Dec 22, 2015 | 25.83 | 26.52 | 25.79 | 26.24 | 126,624 | +0.63(+2.46%) |
Dec 21, 2015 | 25.16 | 25.63 | 24.89 | 25.61 | 130,923 | +0.71(+2.84%) |
Dec 18, 2015 | 25.40 | 25.62 | 24.87 | 24.90 | 366,391 | -0.87(-3.38%) |
Dec 17, 2015 | 26.13 | 26.61 | 25.63 | 25.77 | 150,077 | -0.45(-1.70%) |
Dec 16, 2015 | 25.75 | 27.10 | 25.47 | 26.22 | 352,986 | +1.09(+4.35%) |
Dec 15, 2015 | 25.28 | 25.49 | 24.86 | 25.13 | 204,939 | +0.06(+0.25%) |
Dec 14, 2015 | 26.30 | 26.30 | 25.02 | 25.06 | 252,262 | -1.15(-4.40%) |
Dec 11, 2015 | 27.55 | 27.75 | 25.83 | 26.22 | 263,919 | -1.62(-5.81%) |
Dec 10, 2015 | 28.02 | 28.07 | 27.58 | 27.83 | 128,169 | -0.25(-0.90%) |
Dec 09, 2015 | 28.63 | 29.04 | 28.03 | 28.09 | 145,504 | -0.69(-2.41%) |
Dec 08, 2015 | 29.14 | 29.32 | 28.67 | 28.78 | 77,113 | -0.35(-1.19%) |
Dec 07, 2015 | 28.99 | 29.24 | 28.56 | 29.13 | 118,980 | +0.15(+0.53%) |
Dec 04, 2015 | 29.04 | 29.37 | 28.66 | 28.97 | 67,298 | +0.06(+0.21%) |
Dec 03, 2015 | 29.14 | 29.68 | 28.65 | 28.91 | 163,248 | -0.28(-0.95%) |
Dec 02, 2015 | 29.57 | 29.77 | 29.07 | 29.19 | 105,045 | -0.18(-0.60%) |
Dec 01, 2015 | 29.97 | 30.27 | 29.24 | 29.37 | 110,209 | -0.75(-2.50%) |
Nov 30, 2015 | 29.14 | 30.75 | 29.07 | 30.12 | 241,195 | +1.43(+4.99%) |
Nov 27, 2015 | 29.63 | 29.64 | 28.39 | 28.69 | 180,842 | -1.25(-4.17%) |
Nov 25, 2015 | 29.84 | 29.94 | 29.94 | 29.94 | 84,181 | +0.08(+0.28%) |
Nov 24, 2015 | 30.42 | 30.54 | 29.71 | 29.85 | 122,442 | -0.82(-2.66%) |
Nov 23, 2015 | 30.12 | 30.78 | 30.06 | 30.67 | 96,393 | +0.48(+1.58%) |
Nov 20, 2015 | 30.34 | 30.89 | 30.08 | 30.19 | 123,843 | +0.12(+0.38%) |
Nov 19, 2015 | 31.25 | 31.25 | 29.87 | 30.07 | 134,189 | -0.88(-2.84%) |
Nov 18, 2015 | 31.73 | 31.75 | 30.80 | 30.95 | 121,673 | -0.20(-0.64%) |
Nov 17, 2015 | 31.69 | 31.99 | 31.05 | 31.15 | 154,878 | -0.31(-1.00%) |
Nov 16, 2015 | 31.10 | 31.59 | 30.88 | 31.47 | 138,379 | +0.36(+1.15%) |
Nov 13, 2015 | 31.06 | 31.26 | 30.70 | 31.11 | 93,769 | -0.02(-0.07%) |
Nov 12, 2015 | 31.57 | 31.57 | 31.03 | 31.13 | 87,866 | -0.51(-1.62%) |
Nov 11, 2015 | 31.63 | 31.79 | 31.36 | 31.64 | 101,656 | +0.08(+0.24%) |
Nov 10, 2015 | 31.50 | 31.70 | 31.41 | 31.57 | 79,598 | +0.02(+0.07%) |
Nov 09, 2015 | 32.09 | 32.28 | 31.40 | 31.54 | 154,895 | -0.66(-2.04%) |
Nov 06, 2015 | 31.94 | 32.34 | 31.94 | 32.20 | 96,242 | +0.09(+0.29%) |
Nov 05, 2015 | 30.52 | 32.30 | 30.41 | 32.11 | 250,198 | +1.73(+5.68%) |
Nov 04, 2015 | 32.40 | 32.47 | 29.27 | 30.38 | 618,792 | -2.35(-7.19%) |
Nov 03, 2015 | 33.57 | 33.85 | 32.62 | 32.73 | 341,102 | -1.02(-3.01%) |