Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 23.45 | 24.59 | 23.27 | 24.56 | 323,573 | +1.08(+4.59%) |
Jan 28, 2016 | 25.74 | 25.74 | 23.05 | 23.48 | 390,340 | -1.75(-6.95%) |
Jan 27, 2016 | 26.03 | 26.74 | 24.68 | 25.24 | 180,694 | -0.82(-3.15%) |
Jan 26, 2016 | 25.66 | 26.23 | 24.97 | 26.06 | 252,851 | +0.54(+2.13%) |
Jan 25, 2016 | 25.96 | 26.52 | 25.41 | 25.51 | 172,864 | -0.72(-2.76%) |
Jan 22, 2016 | 26.10 | 26.46 | 25.76 | 26.24 | 191,419 | +1.20(+4.80%) |
Jan 21, 2016 | 25.48 | 25.79 | 24.34 | 25.04 | 335,548 | -0.23(-0.91%) |
Jan 20, 2016 | 23.76 | 26.00 | 22.85 | 25.26 | 585,900 | +0.17(+0.68%) |
Jan 19, 2016 | 25.91 | 26.22 | 24.35 | 25.09 | 272,392 | -0.09(-0.34%) |
Jan 15, 2016 | 24.02 | 25.18 | 25.18 | 25.18 | 337,961 | -1.07(-4.07%) |
Jan 14, 2016 | 24.51 | 26.72 | 24.06 | 26.25 | 422,801 | +1.92(+7.88%) |
Jan 13, 2016 | 26.91 | 27.16 | 24.24 | 24.33 | 338,280 | -2.33(-8.73%) |
Jan 12, 2016 | 26.44 | 27.12 | 25.46 | 26.66 | 379,338 | +0.92(+3.56%) |
Jan 11, 2016 | 26.93 | 27.04 | 24.60 | 25.74 | 495,605 | -0.93(-3.50%) |
Jan 08, 2016 | 28.33 | 28.60 | 26.54 | 26.68 | 356,540 | -1.26(-4.50%) |
Jan 07, 2016 | 27.91 | 29.12 | 27.72 | 27.93 | 427,136 | -1.85(-6.21%) |
Jan 06, 2016 | 29.17 | 30.39 | 29.13 | 29.78 | 248,302 | -0.73(-2.41%) |
Jan 05, 2016 | 30.35 | 30.88 | 30.13 | 30.52 | 269,607 | +0.51(+1.68%) |
Jan 04, 2016 | 30.24 | 30.31 | 29.15 | 30.01 | 531,767 | -1.83(-5.75%) |
Dec 31, 2015 | 32.33 | 31.84 | 31.84 | 31.84 | 164,050 | -0.83(-2.54%) |
Dec 30, 2015 | 33.07 | 33.21 | 32.61 | 32.67 | 127,806 | -0.42(-1.27%) |
Dec 29, 2015 | 32.57 | 33.31 | 32.37 | 33.09 | 223,735 | +1.14(+3.58%) |
Dec 28, 2015 | 31.93 | 32.11 | 31.70 | 31.95 | 132,603 | -0.41(-1.27%) |
Dec 24, 2015 | 31.92 | 32.36 | 32.36 | 32.36 | 111,604 | +0.06(+0.18%) |
Dec 23, 2015 | 31.75 | 32.50 | 31.75 | 32.30 | 319,817 | +1.02(+3.26%) |
Dec 22, 2015 | 30.86 | 31.42 | 30.51 | 31.28 | 192,179 | +0.64(+2.08%) |
Dec 21, 2015 | 30.50 | 30.67 | 29.96 | 30.64 | 241,988 | +0.74(+2.49%) |
Dec 18, 2015 | 31.04 | 31.04 | 29.90 | 29.90 | 300,942 | -1.29(-4.13%) |
Dec 17, 2015 | 32.41 | 32.41 | 31.18 | 31.18 | 309,003 | -1.07(-3.31%) |
Dec 16, 2015 | 31.91 | 32.40 | 30.56 | 32.25 | 409,447 | +1.18(+3.80%) |
Dec 15, 2015 | 30.70 | 31.47 | 30.61 | 31.07 | 313,949 | +1.17(+3.92%) |
Dec 14, 2015 | 29.43 | 29.91 | 28.56 | 29.90 | 395,104 | +0.54(+1.85%) |
Dec 11, 2015 | 29.71 | 30.10 | 29.23 | 29.35 | 357,384 | -1.38(-4.50%) |
Dec 10, 2015 | 30.00 | 31.31 | 29.96 | 30.74 | 293,296 | +0.67(+2.22%) |
Dec 09, 2015 | 30.55 | 31.45 | 29.71 | 30.07 | 338,197 | -0.90(-2.89%) |
Dec 08, 2015 | 30.05 | 31.24 | 30.05 | 30.97 | 346,483 | +0.20(+0.65%) |
Dec 07, 2015 | 31.21 | 31.49 | 30.36 | 30.77 | 315,696 | -0.47(-1.50%) |
Dec 04, 2015 | 29.54 | 31.42 | 29.54 | 31.23 | 486,536 | +1.97(+6.75%) |
Dec 03, 2015 | 31.46 | 31.46 | 28.84 | 29.26 | 554,805 | -2.01(-6.43%) |
Dec 02, 2015 | 31.97 | 32.49 | 31.16 | 31.27 | 300,212 | -0.79(-2.47%) |
Dec 01, 2015 | 30.99 | 32.16 | 30.89 | 32.06 | 330,879 | +1.48(+4.83%) |
Nov 30, 2015 | 31.94 | 31.94 | 30.58 | 30.58 | 272,828 | -1.28(-4.01%) |
Nov 27, 2015 | 31.78 | 32.00 | 31.61 | 31.86 | 88,706 | +0.21(+0.66%) |
Nov 25, 2015 | 31.30 | 31.65 | 31.65 | 31.65 | 206,951 | +0.51(+1.62%) |
Nov 24, 2015 | 30.43 | 31.24 | 30.28 | 31.15 | 188,561 | +0.23(+0.74%) |
Nov 23, 2015 | 31.02 | 31.46 | 30.63 | 30.92 | 259,953 | -0.22(-0.70%) |
Nov 20, 2015 | 30.97 | 31.58 | 30.89 | 31.14 | 377,368 | +0.77(+2.54%) |
Nov 19, 2015 | 31.46 | 31.49 | 30.28 | 30.36 | 439,016 | -1.61(-5.04%) |
Nov 18, 2015 | 30.54 | 32.06 | 30.26 | 31.98 | 551,649 | +1.81(+6.01%) |
Nov 17, 2015 | 30.05 | 30.79 | 29.62 | 30.16 | 378,272 | +0.36(+1.22%) |
Nov 16, 2015 | 28.60 | 29.82 | 28.60 | 29.80 | 300,633 | +1.08(+3.75%) |
Nov 13, 2015 | 28.75 | 29.60 | 28.64 | 28.72 | 426,285 | -0.24(-0.82%) |
Nov 12, 2015 | 30.05 | 30.44 | 28.96 | 28.96 | 332,735 | -1.61(-5.27%) |
Nov 11, 2015 | 31.83 | 31.96 | 30.56 | 30.57 | 255,041 | -0.93(-2.97%) |
Nov 10, 2015 | 30.75 | 31.68 | 30.72 | 31.51 | 305,524 | +0.65(+2.10%) |
Nov 09, 2015 | 31.30 | 31.30 | 30.34 | 30.86 | 389,989 | -0.73(-2.32%) |
Nov 06, 2015 | 31.36 | 31.63 | 30.51 | 31.59 | 471,156 | -0.39(-1.22%) |
Nov 05, 2015 | 32.26 | 32.32 | 31.10 | 31.99 | 278,608 | -0.37(-1.15%) |
Nov 04, 2015 | 32.94 | 33.09 | 31.75 | 32.36 | 382,277 | -0.41(-1.25%) |
Nov 03, 2015 | 33.09 | 33.09 | 32.10 | 32.77 | 466,001 | -0.30(-0.92%) |