Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 24.83 | 25.70 | 24.83 | 25.62 | 186,480 | +1.07(+4.36%) |
Jan 28, 2016 | 24.55 | 24.93 | 24.50 | 24.55 | 104,503 | +0.31(+1.27%) |
Jan 27, 2016 | 24.36 | 24.71 | 24.11 | 24.24 | 164,153 | -0.10(-0.41%) |
Jan 26, 2016 | 24.08 | 24.75 | 23.86 | 24.34 | 255,694 | +0.49(+2.07%) |
Jan 25, 2016 | 24.01 | 24.04 | 23.37 | 23.84 | 166,315 | +0.02(+0.10%) |
Jan 22, 2016 | 23.61 | 23.96 | 23.30 | 23.82 | 90,753 | +0.81(+3.52%) |
Jan 21, 2016 | 23.37 | 23.78 | 22.92 | 23.01 | 228,921 | -0.22(-0.93%) |
Jan 20, 2016 | 22.91 | 23.84 | 22.57 | 23.23 | 268,099 | +0.10(+0.43%) |
Jan 19, 2016 | 23.88 | 23.88 | 22.74 | 23.13 | 261,803 | -0.55(-2.34%) |
Jan 15, 2016 | 24.11 | 23.68 | 23.68 | 23.68 | 225,073 | -1.16(-4.68%) |
Jan 14, 2016 | 24.11 | 25.05 | 23.71 | 24.85 | 236,611 | +0.92(+3.86%) |
Jan 13, 2016 | 24.29 | 24.70 | 23.47 | 23.92 | 220,520 | -0.37(-1.52%) |
Jan 12, 2016 | 24.64 | 24.80 | 24.01 | 24.29 | 208,622 | -0.08(-0.32%) |
Jan 11, 2016 | 24.53 | 24.79 | 24.18 | 24.37 | 272,440 | +0.18(+0.73%) |
Jan 08, 2016 | 24.75 | 25.25 | 24.18 | 24.19 | 404,250 | -0.83(-3.33%) |
Jan 07, 2016 | 25.00 | 25.46 | 24.87 | 25.02 | 189,455 | -0.47(-1.84%) |
Jan 06, 2016 | 25.62 | 25.77 | 25.36 | 25.49 | 115,437 | -0.25(-0.99%) |
Jan 05, 2016 | 26.03 | 26.36 | 25.53 | 25.75 | 135,175 | +0.05(+0.21%) |
Jan 04, 2016 | 26.58 | 26.58 | 25.44 | 25.69 | 256,995 | -1.16(-4.30%) |
Dec 31, 2015 | 27.73 | 26.85 | 26.85 | 26.85 | 122,012 | -0.62(-2.27%) |
Dec 30, 2015 | 27.91 | 28.07 | 27.43 | 27.47 | 143,679 | -0.37(-1.33%) |
Dec 29, 2015 | 27.21 | 28.03 | 27.17 | 27.84 | 185,210 | +0.75(+2.79%) |
Dec 28, 2015 | 27.13 | 27.83 | 26.69 | 27.09 | 119,595 | -0.11(-0.40%) |
Dec 24, 2015 | 27.01 | 27.20 | 27.20 | 27.20 | 85,278 | +0.40(+1.50%) |
Dec 23, 2015 | 26.48 | 26.81 | 26.39 | 26.80 | 156,940 | +0.53(+2.02%) |
Dec 22, 2015 | 25.86 | 26.54 | 25.82 | 26.26 | 126,517 | +0.63(+2.46%) |
Dec 21, 2015 | 25.18 | 25.65 | 24.92 | 25.63 | 130,812 | +0.71(+2.84%) |
Dec 18, 2015 | 25.42 | 25.64 | 24.89 | 24.92 | 366,082 | -0.87(-3.38%) |
Dec 17, 2015 | 26.16 | 26.63 | 25.65 | 25.79 | 149,950 | -0.45(-1.70%) |
Dec 16, 2015 | 25.77 | 27.12 | 25.49 | 26.24 | 352,688 | +1.09(+4.35%) |
Dec 15, 2015 | 25.30 | 25.51 | 24.88 | 25.15 | 204,766 | +0.06(+0.25%) |
Dec 14, 2015 | 26.32 | 26.32 | 25.04 | 25.08 | 252,050 | -1.16(-4.40%) |
Dec 11, 2015 | 27.57 | 27.77 | 25.86 | 26.24 | 263,697 | -1.62(-5.81%) |
Dec 10, 2015 | 28.04 | 28.09 | 27.60 | 27.86 | 128,061 | -0.25(-0.90%) |
Dec 09, 2015 | 28.65 | 29.07 | 28.06 | 28.11 | 145,381 | -0.69(-2.41%) |
Dec 08, 2015 | 29.17 | 29.35 | 28.70 | 28.81 | 77,048 | -0.35(-1.19%) |
Dec 07, 2015 | 29.01 | 29.27 | 28.58 | 29.15 | 118,880 | +0.15(+0.53%) |
Dec 04, 2015 | 29.07 | 29.40 | 28.68 | 29.00 | 67,241 | +0.06(+0.21%) |
Dec 03, 2015 | 29.17 | 29.71 | 28.67 | 28.94 | 163,110 | -0.28(-0.95%) |
Dec 02, 2015 | 29.59 | 29.79 | 29.10 | 29.21 | 104,956 | -0.18(-0.60%) |
Dec 01, 2015 | 30.00 | 30.30 | 29.27 | 29.39 | 110,116 | -0.75(-2.50%) |
Nov 30, 2015 | 29.16 | 30.78 | 29.09 | 30.15 | 240,992 | +1.43(+4.99%) |
Nov 27, 2015 | 29.65 | 29.66 | 28.41 | 28.71 | 180,689 | -1.25(-4.17%) |
Nov 25, 2015 | 29.86 | 29.96 | 29.96 | 29.96 | 84,110 | +0.08(+0.28%) |
Nov 24, 2015 | 30.45 | 30.56 | 29.74 | 29.88 | 122,339 | -0.82(-2.66%) |
Nov 23, 2015 | 30.15 | 30.81 | 30.08 | 30.69 | 96,311 | +0.48(+1.58%) |
Nov 20, 2015 | 30.36 | 30.92 | 30.11 | 30.22 | 123,738 | +0.12(+0.38%) |
Nov 19, 2015 | 31.28 | 31.28 | 29.90 | 30.10 | 134,075 | -0.88(-2.84%) |
Nov 18, 2015 | 31.76 | 31.77 | 30.82 | 30.98 | 121,570 | -0.20(-0.64%) |
Nov 17, 2015 | 31.72 | 32.02 | 31.07 | 31.18 | 154,748 | -0.31(-1.00%) |
Nov 16, 2015 | 31.13 | 31.61 | 30.90 | 31.49 | 138,263 | +0.36(+1.15%) |
Nov 13, 2015 | 31.09 | 31.28 | 30.73 | 31.13 | 93,690 | -0.02(-0.07%) |
Nov 12, 2015 | 31.59 | 31.59 | 31.06 | 31.16 | 87,792 | -0.51(-1.62%) |
Nov 11, 2015 | 31.65 | 31.82 | 31.39 | 31.67 | 101,571 | +0.08(+0.24%) |
Nov 10, 2015 | 31.53 | 31.73 | 31.44 | 31.59 | 79,531 | +0.02(+0.07%) |
Nov 09, 2015 | 32.12 | 32.31 | 31.42 | 31.57 | 154,765 | -0.66(-2.04%) |
Nov 06, 2015 | 31.97 | 32.37 | 31.97 | 32.23 | 96,161 | +0.09(+0.29%) |
Nov 05, 2015 | 30.54 | 32.33 | 30.44 | 32.13 | 249,987 | +1.73(+5.68%) |
Nov 04, 2015 | 32.43 | 32.50 | 29.29 | 30.41 | 618,270 | -2.36(-7.19%) |
Nov 03, 2015 | 33.60 | 33.88 | 32.65 | 32.76 | 340,814 | -1.02(-3.01%) |