Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 26.07 | 27.00 | 24.79 | 25.40 | 39,080 | -0.06(-0.23%) |
Jan 28, 2016 | 25.34 | 26.21 | 24.76 | 25.46 | 66,569 | +1.08(+4.43%) |
Jan 27, 2016 | 24.35 | 24.79 | 23.30 | 24.38 | 63,677 | -0.26(-1.07%) |
Jan 26, 2016 | 23.97 | 24.67 | 22.74 | 24.64 | 30,124 | +1.57(+6.83%) |
Jan 25, 2016 | 24.06 | 25.11 | 22.96 | 23.06 | 26,056 | -1.69(-6.83%) |
Jan 22, 2016 | 23.33 | 24.78 | 22.19 | 24.76 | 57,958 | +3.27(+15.20%) |
Jan 21, 2016 | 19.59 | 21.77 | 19.59 | 21.49 | 20,106 | +2.25(+11.67%) |
Jan 20, 2016 | 21.20 | 21.20 | 18.45 | 19.24 | 50,644 | -2.13(-9.96%) |
Jan 19, 2016 | 24.52 | 24.52 | 20.56 | 21.37 | 21,065 | -1.87(-8.03%) |
Jan 15, 2016 | 22.45 | 23.24 | 23.24 | 23.24 | 13,649 | -1.69(-6.78%) |
Jan 14, 2016 | 22.54 | 24.93 | 22.48 | 24.93 | 16,074 | +2.19(+9.62%) |
Jan 13, 2016 | 23.76 | 25.25 | 22.04 | 22.74 | 30,412 | -0.76(-3.23%) |
Jan 12, 2016 | 26.24 | 26.24 | 23.04 | 23.50 | 19,520 | -1.66(-6.60%) |
Jan 11, 2016 | 27.99 | 29.83 | 25.08 | 25.16 | 29,145 | -2.01(-7.40%) |
Jan 08, 2016 | 29.16 | 29.16 | 27.00 | 27.18 | 9,424 | +0.00(+0.00%) |
Jan 07, 2016 | 29.16 | 29.16 | 27.18 | 27.18 | 18,092 | -2.01(-6.89%) |
Jan 06, 2016 | 30.70 | 30.91 | 28.72 | 29.19 | 26,345 | -2.51(-7.91%) |
Jan 05, 2016 | 32.02 | 33.21 | 30.85 | 31.69 | 6,027 | -0.00(-0.01%) |
Jan 04, 2016 | 31.17 | 31.72 | 30.33 | 31.70 | 13,521 | +0.67(+2.15%) |
Dec 31, 2015 | 29.41 | 31.03 | 31.03 | 31.03 | 6,252 | +1.59(+5.39%) |
Dec 30, 2015 | 29.23 | 29.44 | 28.77 | 29.44 | 4,580 | -0.47(-1.58%) |
Dec 29, 2015 | 30.08 | 30.61 | 29.58 | 29.91 | 5,891 | -0.17(-0.56%) |
Dec 28, 2015 | 30.78 | 31.75 | 29.26 | 30.08 | 15,881 | -1.47(-4.67%) |
Dec 24, 2015 | 30.75 | 31.56 | 31.56 | 31.56 | 33,204 | +0.64(+2.07%) |
Dec 23, 2015 | 29.47 | 31.04 | 29.47 | 30.92 | 18,609 | +2.09(+7.24%) |
Dec 22, 2015 | 27.61 | 30.00 | 27.45 | 28.83 | 22,706 | +1.61(+5.93%) |
Dec 21, 2015 | 25.66 | 27.30 | 25.51 | 27.22 | 18,392 | +1.42(+5.50%) |
Dec 18, 2015 | 24.79 | 26.15 | 24.79 | 25.80 | 8,435 | +0.00(+0.00%) |
Dec 17, 2015 | 25.58 | 26.55 | 25.46 | 25.80 | 9,525 | -1.20(-4.43%) |
Dec 16, 2015 | 24.88 | 27.05 | 24.88 | 26.99 | 12,053 | +1.53(+6.01%) |
Dec 15, 2015 | 25.41 | 25.74 | 24.86 | 25.46 | 7,967 | +0.31(+1.22%) |
Dec 14, 2015 | 26.44 | 26.44 | 24.35 | 25.16 | 16,294 | -0.86(-3.32%) |
Dec 11, 2015 | 27.83 | 27.83 | 25.85 | 26.02 | 8,603 | -2.67(-9.31%) |
Dec 10, 2015 | 29.50 | 29.58 | 28.49 | 28.69 | 11,272 | -0.78(-2.64%) |
Dec 09, 2015 | 25.94 | 29.47 | 25.94 | 29.47 | 10,537 | +2.62(+9.74%) |
Dec 08, 2015 | 25.46 | 27.52 | 24.93 | 26.85 | 16,645 | +0.95(+3.65%) |
Dec 07, 2015 | 28.41 | 28.91 | 24.91 | 25.91 | 74,562 | -3.48(-11.84%) |
Dec 04, 2015 | 31.08 | 31.08 | 28.77 | 29.39 | 13,481 | -2.06(-6.55%) |
Dec 03, 2015 | 32.98 | 32.98 | 30.99 | 31.45 | 15,867 | -1.47(-4.48%) |
Dec 02, 2015 | 33.81 | 33.81 | 32.45 | 32.92 | 7,286 | -1.50(-4.37%) |
Dec 01, 2015 | 34.78 | 34.78 | 33.70 | 34.42 | 7,035 | -0.64(-1.83%) |
Nov 30, 2015 | 35.34 | 36.04 | 34.77 | 35.06 | 4,455 | +0.33(+0.96%) |
Nov 27, 2015 | 35.69 | 35.69 | 34.73 | 34.73 | 3,768 | -0.70(-1.96%) |
Nov 25, 2015 | 34.95 | 35.42 | 35.42 | 35.42 | 2,443 | -0.08(-0.24%) |
Nov 24, 2015 | 34.92 | 36.04 | 34.03 | 35.51 | 3,021 | +0.58(+1.67%) |
Nov 23, 2015 | 35.90 | 35.90 | 33.42 | 34.92 | 15,631 | -0.14(-0.40%) |
Nov 20, 2015 | 36.92 | 36.92 | 34.48 | 35.06 | 15,197 | -1.64(-4.47%) |
Nov 19, 2015 | 36.59 | 37.07 | 35.87 | 36.70 | 6,681 | -0.33(-0.90%) |
Nov 18, 2015 | 36.18 | 37.85 | 36.18 | 37.04 | 2,064 | +0.19(+0.53%) |
Nov 17, 2015 | 37.60 | 37.60 | 36.84 | 36.84 | 499 | -0.24(-0.64%) |
Nov 16, 2015 | 37.17 | 37.34 | 36.62 | 37.08 | 2,486 | +1.15(+3.21%) |
Nov 13, 2015 | 36.18 | 36.26 | 34.23 | 35.93 | 8,553 | -0.22(-0.62%) |
Nov 12, 2015 | 36.20 | 36.73 | 35.62 | 36.15 | 10,043 | -1.28(-3.42%) |
Nov 11, 2015 | 38.32 | 38.32 | 36.79 | 37.43 | 6,572 | -1.06(-2.76%) |
Nov 10, 2015 | 38.82 | 38.82 | 37.74 | 38.49 | 1,756 | -0.11(-0.28%) |
Nov 09, 2015 | 38.96 | 38.96 | 38.29 | 38.60 | 4,286 | -0.67(-1.70%) |
Nov 06, 2015 | 39.82 | 39.96 | 39.04 | 39.27 | 6,690 | -0.28(-0.70%) |
Nov 05, 2015 | 40.21 | 40.63 | 39.32 | 39.54 | 6,071 | -1.09(-2.67%) |
Nov 04, 2015 | 41.85 | 41.85 | 39.85 | 40.63 | 14,827 | -1.59(-3.76%) |
Nov 03, 2015 | 41.19 | 42.55 | 41.19 | 42.21 | 6,595 | +1.59(+3.90%) |