Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 28.74 | 28.84 | 25.59 | 26.38 | 235,079 | +0.38(+1.47%) |
Jan 28, 2016 | 26.19 | 26.38 | 25.90 | 25.99 | 66,523 | +0.04(+0.14%) |
Jan 27, 2016 | 25.89 | 26.46 | 25.67 | 25.96 | 114,421 | +0.03(+0.11%) |
Jan 26, 2016 | 25.38 | 26.00 | 25.37 | 25.93 | 94,100 | +0.64(+2.51%) |
Jan 25, 2016 | 25.89 | 26.09 | 25.25 | 25.30 | 89,920 | -0.74(-2.82%) |
Jan 22, 2016 | 25.94 | 26.15 | 25.48 | 26.03 | 102,862 | +0.34(+1.34%) |
Jan 21, 2016 | 26.23 | 26.52 | 25.68 | 25.69 | 101,875 | -0.54(-2.04%) |
Jan 20, 2016 | 25.72 | 26.48 | 25.48 | 26.22 | 117,103 | +0.15(+0.56%) |
Jan 19, 2016 | 25.89 | 26.27 | 25.64 | 26.08 | 138,422 | +0.25(+0.95%) |
Jan 15, 2016 | 25.57 | 25.83 | 25.83 | 25.83 | 229,060 | -0.40(-1.52%) |
Jan 14, 2016 | 26.11 | 26.65 | 25.88 | 26.23 | 182,029 | +0.17(+0.66%) |
Jan 13, 2016 | 27.30 | 27.41 | 25.91 | 26.06 | 194,085 | -1.29(-4.71%) |
Jan 12, 2016 | 27.75 | 27.75 | 27.12 | 27.35 | 155,432 | -0.21(-0.76%) |
Jan 11, 2016 | 27.80 | 28.10 | 27.43 | 27.56 | 98,524 | -0.25(-0.88%) |
Jan 08, 2016 | 28.16 | 28.50 | 27.77 | 27.80 | 218,702 | -0.25(-0.91%) |
Jan 07, 2016 | 28.11 | 28.41 | 27.88 | 28.05 | 175,763 | -0.47(-1.65%) |
Jan 06, 2016 | 27.90 | 28.68 | 27.90 | 28.53 | 186,543 | +0.22(+0.77%) |
Jan 05, 2016 | 28.44 | 28.62 | 27.50 | 28.31 | 148,217 | +0.15(+0.55%) |
Jan 04, 2016 | 28.99 | 29.03 | 28.05 | 28.15 | 137,761 | -1.22(-4.14%) |
Dec 31, 2015 | 30.26 | 29.37 | 29.37 | 29.37 | 104,338 | -0.98(-3.23%) |
Dec 30, 2015 | 30.22 | 30.73 | 30.13 | 30.35 | 151,775 | +0.15(+0.48%) |
Dec 29, 2015 | 29.61 | 30.32 | 29.44 | 30.21 | 86,810 | +0.67(+2.27%) |
Dec 28, 2015 | 29.56 | 29.61 | 29.01 | 29.53 | 68,620 | -0.10(-0.34%) |
Dec 24, 2015 | 29.94 | 29.63 | 29.63 | 29.63 | 50,351 | -0.22(-0.73%) |
Dec 23, 2015 | 29.41 | 29.88 | 29.40 | 29.85 | 121,909 | +0.45(+1.54%) |
Dec 22, 2015 | 29.48 | 29.48 | 28.93 | 29.40 | 70,557 | +0.01(+0.03%) |
Dec 21, 2015 | 29.19 | 29.50 | 28.91 | 29.39 | 146,678 | +0.25(+0.84%) |
Dec 18, 2015 | 29.04 | 29.41 | 28.86 | 29.14 | 266,791 | -0.07(-0.25%) |
Dec 17, 2015 | 29.50 | 29.62 | 29.02 | 29.22 | 93,463 | -0.27(-0.92%) |
Dec 16, 2015 | 29.70 | 29.93 | 28.98 | 29.49 | 195,971 | +0.01(+0.03%) |
Dec 15, 2015 | 29.25 | 29.80 | 29.03 | 29.48 | 131,560 | +0.45(+1.56%) |
Dec 14, 2015 | 29.03 | 29.51 | 28.60 | 29.03 | 217,626 | +0.02(+0.06%) |
Dec 11, 2015 | 29.65 | 30.19 | 28.78 | 29.01 | 227,443 | -1.25(-4.14%) |
Dec 10, 2015 | 30.16 | 30.67 | 29.87 | 30.26 | 90,855 | +0.06(+0.21%) |
Dec 09, 2015 | 30.61 | 30.79 | 29.99 | 30.20 | 120,656 | -0.56(-1.83%) |
Dec 08, 2015 | 31.23 | 31.43 | 30.71 | 30.76 | 99,627 | -0.70(-2.22%) |
Dec 07, 2015 | 31.65 | 32.15 | 31.00 | 31.46 | 104,927 | -0.13(-0.40%) |
Dec 04, 2015 | 31.55 | 32.15 | 31.29 | 31.59 | 103,925 | +0.08(+0.26%) |
Dec 03, 2015 | 31.87 | 31.97 | 31.33 | 31.50 | 153,809 | -0.33(-1.03%) |
Dec 02, 2015 | 31.94 | 32.05 | 31.50 | 31.83 | 155,802 | +0.08(+0.26%) |
Dec 01, 2015 | 31.14 | 31.79 | 31.09 | 31.75 | 113,804 | +0.74(+2.40%) |
Nov 30, 2015 | 31.00 | 31.25 | 30.59 | 31.00 | 168,723 | +0.28(+0.92%) |
Nov 27, 2015 | 30.88 | 31.04 | 30.13 | 30.72 | 82,937 | -0.12(-0.38%) |
Nov 25, 2015 | 30.90 | 30.84 | 30.84 | 30.84 | 86,710 | -0.08(-0.26%) |
Nov 24, 2015 | 30.31 | 30.95 | 30.28 | 30.92 | 58,423 | +0.34(+1.10%) |
Nov 23, 2015 | 30.54 | 30.91 | 30.40 | 30.59 | 152,845 | +0.18(+0.60%) |
Nov 20, 2015 | 29.86 | 30.46 | 29.86 | 30.41 | 81,543 | +0.57(+1.92%) |
Nov 19, 2015 | 29.86 | 29.86 | 29.65 | 29.83 | 55,890 | -0.01(-0.03%) |
Nov 18, 2015 | 29.58 | 29.86 | 29.13 | 29.84 | 115,542 | +0.35(+1.20%) |
Nov 17, 2015 | 29.57 | 29.86 | 29.28 | 29.49 | 88,429 | -0.05(-0.15%) |
Nov 16, 2015 | 29.74 | 29.74 | 29.29 | 29.53 | 104,781 | -0.14(-0.46%) |
Nov 13, 2015 | 29.33 | 29.86 | 29.20 | 29.67 | 223,747 | +0.03(+0.09%) |
Nov 12, 2015 | 29.82 | 30.20 | 29.39 | 29.64 | 117,231 | -0.40(-1.33%) |
Nov 11, 2015 | 30.74 | 31.17 | 29.87 | 30.04 | 149,944 | -0.70(-2.27%) |
Nov 10, 2015 | 30.21 | 30.87 | 30.13 | 30.74 | 100,348 | +0.55(+1.83%) |
Nov 09, 2015 | 30.30 | 30.46 | 30.02 | 30.19 | 101,907 | -0.20(-0.66%) |
Nov 06, 2015 | 30.14 | 30.83 | 29.91 | 30.39 | 119,477 | +0.12(+0.39%) |
Nov 05, 2015 | 30.25 | 30.43 | 30.16 | 30.27 | 127,088 | +0.14(+0.48%) |
Nov 04, 2015 | 30.21 | 30.31 | 29.92 | 30.12 | 96,470 | -0.08(-0.27%) |
Nov 03, 2015 | 29.52 | 30.36 | 29.25 | 30.21 | 145,878 | +0.60(+2.02%) |