Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 25.89 | 26.81 | 24.61 | 25.22 | 39,355 | -0.06(-0.23%) |
Jan 28, 2016 | 25.16 | 26.03 | 24.58 | 25.28 | 67,037 | +1.07(+4.43%) |
Jan 27, 2016 | 24.18 | 24.61 | 23.14 | 24.21 | 64,124 | -0.26(-1.07%) |
Jan 26, 2016 | 23.80 | 24.49 | 22.59 | 24.47 | 30,336 | +1.56(+6.83%) |
Jan 25, 2016 | 23.89 | 24.93 | 22.80 | 22.90 | 26,239 | -1.68(-6.83%) |
Jan 22, 2016 | 23.16 | 24.61 | 22.04 | 24.58 | 58,365 | +3.24(+15.20%) |
Jan 21, 2016 | 19.46 | 21.62 | 19.46 | 21.34 | 20,247 | +2.23(+11.67%) |
Jan 20, 2016 | 21.05 | 21.05 | 18.33 | 19.11 | 50,999 | -2.11(-9.96%) |
Jan 19, 2016 | 24.35 | 24.35 | 20.41 | 21.22 | 21,213 | -1.85(-8.03%) |
Jan 15, 2016 | 22.30 | 23.08 | 23.08 | 23.08 | 13,745 | -1.68(-6.78%) |
Jan 14, 2016 | 22.38 | 24.76 | 22.32 | 24.76 | 16,187 | +2.17(+9.62%) |
Jan 13, 2016 | 23.60 | 25.08 | 21.89 | 22.59 | 30,625 | -0.75(-3.23%) |
Jan 12, 2016 | 26.06 | 26.06 | 22.88 | 23.34 | 19,657 | -1.65(-6.60%) |
Jan 11, 2016 | 27.80 | 29.62 | 24.90 | 24.99 | 29,349 | -2.00(-7.40%) |
Jan 08, 2016 | 28.96 | 28.96 | 26.81 | 26.99 | 9,490 | +0.00(+0.00%) |
Jan 07, 2016 | 28.96 | 28.96 | 26.99 | 26.99 | 18,219 | -2.00(-6.89%) |
Jan 06, 2016 | 30.49 | 30.69 | 28.52 | 28.98 | 26,530 | -2.49(-7.91%) |
Jan 05, 2016 | 31.79 | 32.98 | 30.64 | 31.47 | 6,069 | -0.00(-0.01%) |
Jan 04, 2016 | 30.95 | 31.50 | 30.12 | 31.47 | 13,616 | +0.66(+2.15%) |
Dec 31, 2015 | 29.21 | 30.81 | 30.81 | 30.81 | 6,296 | +1.58(+5.39%) |
Dec 30, 2015 | 29.03 | 29.24 | 28.57 | 29.24 | 4,612 | -0.47(-1.58%) |
Dec 29, 2015 | 29.87 | 30.40 | 29.38 | 29.71 | 5,933 | -0.17(-0.56%) |
Dec 28, 2015 | 30.56 | 31.53 | 29.05 | 29.87 | 15,993 | -1.46(-4.67%) |
Dec 24, 2015 | 30.54 | 31.34 | 31.34 | 31.34 | 33,437 | +0.64(+2.07%) |
Dec 23, 2015 | 29.26 | 30.82 | 29.26 | 30.70 | 18,740 | +2.07(+7.24%) |
Dec 22, 2015 | 27.41 | 29.79 | 27.26 | 28.63 | 22,865 | +1.60(+5.93%) |
Dec 21, 2015 | 25.48 | 27.11 | 25.33 | 27.03 | 18,521 | +1.41(+5.50%) |
Dec 18, 2015 | 24.62 | 25.96 | 24.62 | 25.62 | 8,495 | +0.00(+0.00%) |
Dec 17, 2015 | 25.40 | 26.36 | 25.28 | 25.62 | 9,592 | -1.19(-4.43%) |
Dec 16, 2015 | 24.70 | 26.86 | 24.70 | 26.80 | 12,138 | +1.52(+6.01%) |
Dec 15, 2015 | 25.23 | 25.56 | 24.69 | 25.28 | 8,023 | +0.30(+1.22%) |
Dec 14, 2015 | 26.25 | 26.25 | 24.18 | 24.98 | 16,408 | -0.86(-3.32%) |
Dec 11, 2015 | 27.63 | 27.63 | 25.67 | 25.84 | 8,664 | -2.65(-9.31%) |
Dec 10, 2015 | 29.29 | 29.37 | 28.29 | 28.49 | 11,351 | -0.77(-2.64%) |
Dec 09, 2015 | 25.75 | 29.26 | 25.75 | 29.26 | 10,611 | +2.60(+9.74%) |
Dec 08, 2015 | 25.28 | 27.33 | 24.76 | 26.67 | 16,762 | +0.94(+3.65%) |
Dec 07, 2015 | 28.21 | 28.71 | 24.73 | 25.73 | 75,086 | -3.45(-11.84%) |
Dec 04, 2015 | 30.87 | 30.87 | 28.57 | 29.18 | 13,575 | -2.04(-6.55%) |
Dec 03, 2015 | 32.75 | 32.75 | 30.77 | 31.23 | 15,979 | -1.46(-4.48%) |
Dec 02, 2015 | 33.58 | 33.58 | 32.22 | 32.69 | 7,337 | -1.49(-4.37%) |
Dec 01, 2015 | 34.54 | 34.54 | 33.46 | 34.18 | 7,084 | -0.64(-1.83%) |
Nov 30, 2015 | 35.09 | 35.79 | 34.53 | 34.82 | 4,487 | +0.33(+0.96%) |
Nov 27, 2015 | 35.44 | 35.44 | 34.49 | 34.49 | 3,794 | -0.69(-1.96%) |
Nov 25, 2015 | 34.71 | 35.18 | 35.18 | 35.18 | 2,460 | -0.08(-0.24%) |
Nov 24, 2015 | 34.68 | 35.79 | 33.80 | 35.26 | 3,042 | +0.58(+1.67%) |
Nov 23, 2015 | 35.65 | 35.65 | 33.19 | 34.68 | 15,741 | -0.14(-0.40%) |
Nov 20, 2015 | 36.66 | 36.66 | 34.24 | 34.82 | 15,304 | -1.63(-4.47%) |
Nov 19, 2015 | 36.34 | 36.81 | 35.62 | 36.45 | 6,728 | -0.33(-0.90%) |
Nov 18, 2015 | 35.92 | 37.58 | 35.92 | 36.78 | 2,078 | +0.19(+0.53%) |
Nov 17, 2015 | 37.33 | 37.33 | 36.59 | 36.59 | 503 | -0.23(-0.64%) |
Nov 16, 2015 | 36.91 | 37.08 | 36.37 | 36.82 | 2,504 | +1.15(+3.21%) |
Nov 13, 2015 | 35.92 | 36.01 | 33.99 | 35.68 | 8,613 | -0.22(-0.62%) |
Nov 12, 2015 | 35.95 | 36.48 | 35.37 | 35.90 | 10,114 | -1.27(-3.42%) |
Nov 11, 2015 | 38.05 | 38.05 | 36.53 | 37.17 | 6,618 | -1.05(-2.76%) |
Nov 10, 2015 | 38.55 | 38.55 | 37.47 | 38.22 | 1,768 | -0.11(-0.28%) |
Nov 09, 2015 | 38.69 | 38.69 | 38.02 | 38.33 | 4,316 | -0.66(-1.70%) |
Nov 06, 2015 | 39.54 | 39.68 | 38.77 | 38.99 | 6,737 | -0.28(-0.70%) |
Nov 05, 2015 | 39.93 | 40.35 | 39.05 | 39.27 | 6,113 | -1.08(-2.67%) |
Nov 04, 2015 | 41.56 | 41.56 | 39.57 | 40.35 | 14,931 | -1.58(-3.76%) |
Nov 03, 2015 | 40.90 | 42.25 | 40.90 | 41.92 | 6,642 | +1.58(+3.90%) |