Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 28.00 | 28.00 | 24.93 | 25.46 | 131,171 | -2.69(-9.56%) |
Jan 28, 2016 | 25.21 | 29.75 | 25.21 | 28.15 | 213,348 | +4.10(+17.06%) |
Jan 27, 2016 | 23.92 | 24.38 | 23.37 | 24.04 | 182,633 | +0.27(+1.15%) |
Jan 26, 2016 | 23.64 | 24.01 | 23.52 | 23.77 | 90,174 | +0.21(+0.90%) |
Jan 25, 2016 | 24.84 | 24.84 | 23.23 | 23.56 | 60,750 | -1.34(-5.40%) |
Jan 22, 2016 | 25.98 | 25.98 | 24.79 | 24.90 | 75,352 | -0.48(-1.88%) |
Jan 21, 2016 | 23.99 | 25.52 | 23.60 | 25.38 | 227,033 | +1.53(+6.42%) |
Jan 20, 2016 | 24.04 | 24.04 | 23.24 | 23.85 | 131,996 | -0.85(-3.45%) |
Jan 19, 2016 | 25.48 | 25.48 | 24.41 | 24.70 | 49,421 | -0.38(-1.53%) |
Jan 15, 2016 | 25.18 | 25.08 | 25.08 | 25.08 | 95,522 | -0.86(-3.31%) |
Jan 14, 2016 | 25.69 | 26.09 | 25.23 | 25.94 | 75,827 | +0.41(+1.60%) |
Jan 13, 2016 | 27.23 | 27.26 | 25.31 | 25.53 | 67,268 | -0.96(-3.63%) |
Jan 12, 2016 | 27.02 | 27.02 | 26.05 | 26.50 | 50,475 | -0.26(-0.99%) |
Jan 11, 2016 | 26.44 | 26.85 | 26.01 | 26.76 | 59,635 | +0.56(+2.14%) |
Jan 08, 2016 | 26.64 | 26.89 | 26.06 | 26.20 | 297,875 | -0.27(-1.03%) |
Jan 07, 2016 | 26.16 | 26.76 | 26.16 | 26.47 | 54,258 | -0.25(-0.92%) |
Jan 06, 2016 | 26.45 | 27.24 | 26.45 | 26.72 | 137,478 | -0.16(-0.60%) |
Jan 05, 2016 | 26.87 | 27.25 | 26.72 | 26.88 | 80,129 | +0.07(+0.25%) |
Jan 04, 2016 | 26.55 | 26.87 | 26.12 | 26.81 | 81,590 | -0.43(-1.56%) |
Dec 31, 2015 | 27.69 | 27.24 | 27.24 | 27.24 | 104,452 | -0.60(-2.14%) |
Dec 30, 2015 | 28.49 | 28.58 | 27.72 | 27.83 | 49,460 | -0.75(-2.62%) |
Dec 29, 2015 | 28.71 | 28.72 | 28.38 | 28.58 | 26,962 | +0.13(+0.45%) |
Dec 28, 2015 | 28.08 | 28.70 | 27.81 | 28.45 | 27,517 | +0.21(+0.75%) |
Dec 24, 2015 | 28.12 | 28.24 | 28.24 | 28.24 | 20,326 | -0.01(-0.03%) |
Dec 23, 2015 | 28.41 | 28.41 | 27.39 | 28.25 | 41,575 | +0.13(+0.45%) |
Dec 22, 2015 | 27.82 | 28.14 | 27.24 | 28.12 | 68,791 | +0.45(+1.63%) |
Dec 21, 2015 | 27.18 | 28.01 | 27.18 | 27.67 | 65,092 | +0.38(+1.40%) |
Dec 18, 2015 | 28.31 | 28.31 | 26.69 | 27.29 | 145,681 | -1.20(-4.21%) |
Dec 17, 2015 | 29.12 | 29.23 | 28.36 | 28.49 | 87,570 | -0.46(-1.59%) |
Dec 16, 2015 | 28.80 | 29.24 | 28.22 | 28.95 | 50,026 | +0.14(+0.50%) |
Dec 15, 2015 | 27.81 | 28.83 | 27.81 | 28.80 | 107,376 | +1.34(+4.90%) |
Dec 14, 2015 | 28.63 | 28.81 | 26.48 | 27.46 | 198,149 | -0.89(-3.15%) |
Dec 11, 2015 | 28.61 | 29.83 | 28.21 | 28.35 | 48,744 | -0.88(-3.00%) |
Dec 10, 2015 | 29.59 | 29.95 | 28.94 | 29.23 | 83,066 | -0.31(-1.07%) |
Dec 09, 2015 | 30.55 | 31.83 | 29.43 | 29.54 | 73,961 | -1.74(-5.58%) |
Dec 08, 2015 | 31.56 | 32.06 | 31.07 | 31.29 | 43,307 | -0.79(-2.47%) |
Dec 07, 2015 | 32.98 | 33.66 | 31.61 | 32.08 | 59,987 | -0.78(-2.38%) |
Dec 04, 2015 | 32.27 | 33.04 | 32.15 | 32.86 | 35,517 | +0.77(+2.41%) |
Dec 03, 2015 | 33.46 | 33.87 | 32.07 | 32.09 | 42,004 | -1.18(-3.56%) |
Dec 02, 2015 | 34.12 | 34.12 | 33.17 | 33.27 | 28,145 | -0.70(-2.05%) |
Dec 01, 2015 | 34.04 | 34.15 | 33.62 | 33.97 | 82,279 | -0.05(-0.15%) |
Nov 30, 2015 | 34.04 | 34.43 | 33.76 | 34.02 | 53,399 | -0.07(-0.20%) |
Nov 27, 2015 | 33.97 | 34.17 | 33.97 | 34.09 | 41,316 | +0.09(+0.28%) |
Nov 25, 2015 | 34.00 | 33.99 | 33.99 | 33.99 | 16,801 | -0.01(-0.02%) |
Nov 24, 2015 | 33.30 | 34.04 | 33.30 | 34.00 | 42,732 | +0.41(+1.22%) |
Nov 23, 2015 | 33.48 | 33.64 | 33.09 | 33.59 | 39,005 | +0.25(+0.74%) |
Nov 20, 2015 | 33.62 | 34.00 | 33.19 | 33.35 | 53,788 | -0.01(-0.03%) |
Nov 19, 2015 | 34.08 | 34.17 | 33.28 | 33.35 | 24,343 | -0.70(-2.05%) |
Nov 18, 2015 | 33.35 | 34.20 | 32.97 | 34.05 | 71,872 | +1.00(+3.01%) |
Nov 17, 2015 | 33.50 | 33.53 | 32.94 | 33.06 | 35,937 | -0.31(-0.92%) |
Nov 16, 2015 | 33.24 | 33.42 | 32.74 | 33.36 | 38,757 | +0.18(+0.54%) |
Nov 13, 2015 | 33.87 | 34.28 | 32.94 | 33.18 | 53,809 | -0.96(-2.82%) |
Nov 12, 2015 | 33.59 | 34.21 | 33.08 | 34.15 | 76,449 | +0.17(+0.50%) |
Nov 11, 2015 | 34.58 | 34.58 | 33.92 | 33.98 | 67,370 | -0.39(-1.14%) |
Nov 10, 2015 | 34.47 | 34.64 | 34.11 | 34.37 | 83,068 | +0.04(+0.12%) |
Nov 09, 2015 | 34.90 | 35.51 | 34.24 | 34.33 | 111,720 | -0.78(-2.23%) |
Nov 06, 2015 | 34.90 | 35.55 | 34.89 | 35.11 | 90,852 | -0.08(-0.22%) |
Nov 05, 2015 | 34.55 | 35.30 | 34.20 | 35.18 | 44,075 | +0.55(+1.60%) |
Nov 04, 2015 | 34.33 | 35.06 | 33.86 | 34.63 | 41,250 | +0.48(+1.39%) |
Nov 03, 2015 | 34.44 | 34.44 | 33.34 | 34.16 | 49,413 | -0.08(-0.22%) |