Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 27.46 | 28.55 | 27.46 | 28.51 | 51,314 | +1.14(+4.15%) |
Jan 28, 2016 | 27.54 | 27.66 | 26.86 | 27.37 | 106,943 | +0.99(+3.74%) |
Jan 27, 2016 | 25.97 | 27.03 | 25.97 | 26.39 | 117,545 | +0.28(+1.06%) |
Jan 26, 2016 | 26.17 | 26.19 | 25.33 | 26.11 | 129,393 | +0.81(+3.22%) |
Jan 25, 2016 | 26.06 | 26.64 | 25.26 | 25.29 | 113,429 | -1.36(-5.10%) |
Jan 22, 2016 | 26.76 | 27.30 | 25.90 | 26.65 | 241,489 | +0.86(+3.33%) |
Jan 21, 2016 | 24.95 | 26.36 | 24.78 | 25.80 | 78,406 | +0.84(+3.37%) |
Jan 20, 2016 | 25.09 | 25.28 | 23.83 | 24.96 | 104,398 | -0.54(-2.11%) |
Jan 19, 2016 | 26.35 | 26.49 | 25.13 | 25.49 | 128,744 | -0.74(-2.81%) |
Jan 15, 2016 | 26.07 | 26.23 | 26.23 | 26.23 | 130,061 | -0.95(-3.51%) |
Jan 14, 2016 | 26.52 | 27.38 | 25.73 | 27.18 | 144,377 | +0.94(+3.60%) |
Jan 13, 2016 | 27.43 | 27.74 | 26.19 | 26.24 | 139,653 | -0.84(-3.10%) |
Jan 12, 2016 | 27.70 | 27.78 | 26.33 | 27.08 | 88,014 | -0.16(-0.57%) |
Jan 11, 2016 | 27.86 | 27.90 | 26.82 | 27.23 | 436,697 | -0.57(-2.06%) |
Jan 08, 2016 | 28.72 | 28.72 | 27.64 | 27.81 | 106,113 | -0.59(-2.08%) |
Jan 07, 2016 | 28.54 | 29.11 | 28.28 | 28.40 | 235,008 | -0.90(-3.08%) |
Jan 06, 2016 | 29.85 | 30.01 | 29.12 | 29.30 | 223,349 | -1.44(-4.68%) |
Jan 05, 2016 | 31.21 | 31.27 | 30.31 | 30.74 | 162,130 | -0.62(-1.96%) |
Jan 04, 2016 | 30.94 | 31.45 | 30.51 | 31.35 | 111,469 | +0.35(+1.12%) |
Dec 31, 2015 | 30.89 | 31.00 | 31.00 | 31.00 | 115,404 | +0.20(+0.65%) |
Dec 30, 2015 | 30.73 | 31.42 | 30.65 | 30.80 | 253,010 | -0.54(-1.71%) |
Dec 29, 2015 | 31.68 | 31.93 | 31.02 | 31.34 | 184,476 | +0.23(+0.72%) |
Dec 28, 2015 | 31.53 | 31.63 | 31.01 | 31.12 | 610,567 | -0.97(-3.02%) |
Dec 24, 2015 | 32.41 | 32.09 | 32.09 | 32.09 | 37,852 | -0.33(-1.02%) |
Dec 23, 2015 | 31.73 | 32.42 | 31.55 | 32.42 | 216,048 | +1.43(+4.60%) |
Dec 22, 2015 | 30.23 | 31.15 | 30.23 | 30.99 | 274,263 | +0.92(+3.07%) |
Dec 21, 2015 | 30.13 | 30.39 | 29.67 | 30.07 | 384,845 | +0.09(+0.32%) |
Dec 18, 2015 | 30.91 | 30.91 | 29.97 | 29.97 | 202,477 | -0.91(-2.96%) |
Dec 17, 2015 | 32.05 | 32.06 | 30.89 | 30.89 | 122,726 | -1.18(-3.68%) |
Dec 16, 2015 | 32.47 | 32.81 | 31.84 | 32.07 | 161,450 | -0.47(-1.43%) |
Dec 15, 2015 | 31.97 | 32.88 | 31.97 | 32.54 | 389,589 | +1.04(+3.31%) |
Dec 14, 2015 | 31.27 | 31.63 | 30.91 | 31.49 | 213,368 | -0.04(-0.14%) |
Dec 11, 2015 | 32.36 | 32.44 | 31.52 | 31.54 | 167,944 | -1.26(-3.84%) |
Dec 10, 2015 | 32.49 | 33.17 | 32.48 | 32.79 | 90,157 | +0.09(+0.29%) |
Dec 09, 2015 | 32.34 | 33.45 | 32.01 | 32.70 | 280,937 | +0.59(+1.85%) |
Dec 08, 2015 | 31.96 | 32.77 | 31.65 | 32.10 | 282,630 | -0.45(-1.38%) |
Dec 07, 2015 | 33.27 | 33.27 | 32.09 | 32.55 | 255,925 | -1.38(-4.07%) |
Dec 04, 2015 | 34.17 | 34.50 | 33.43 | 33.93 | 144,678 | -0.74(-2.14%) |
Dec 03, 2015 | 35.19 | 35.48 | 34.47 | 34.67 | 65,469 | -0.22(-0.64%) |
Dec 02, 2015 | 35.63 | 36.01 | 34.79 | 34.90 | 150,030 | -1.10(-3.04%) |
Dec 01, 2015 | 35.57 | 36.00 | 35.54 | 35.99 | 172,498 | +0.37(+1.04%) |
Nov 30, 2015 | 35.31 | 36.08 | 35.26 | 35.62 | 154,126 | +0.53(+1.50%) |
Nov 27, 2015 | 35.29 | 35.45 | 34.98 | 35.10 | 51,166 | -0.58(-1.62%) |
Nov 25, 2015 | 35.49 | 35.67 | 35.67 | 35.67 | 64,360 | -0.16(-0.43%) |
Nov 24, 2015 | 34.92 | 36.05 | 34.92 | 35.83 | 142,670 | +1.22(+3.54%) |
Nov 23, 2015 | 34.22 | 34.71 | 33.90 | 34.61 | 69,967 | +0.32(+0.93%) |
Nov 20, 2015 | 34.59 | 34.80 | 33.91 | 34.29 | 87,703 | -0.33(-0.95%) |
Nov 19, 2015 | 35.20 | 35.52 | 34.33 | 34.61 | 91,234 | -0.88(-2.48%) |
Nov 18, 2015 | 34.71 | 35.55 | 34.61 | 35.49 | 61,849 | +1.04(+3.03%) |
Nov 17, 2015 | 34.95 | 35.15 | 34.42 | 34.45 | 127,695 | -0.70(-1.99%) |
Nov 16, 2015 | 34.21 | 35.17 | 34.04 | 35.15 | 55,878 | +0.91(+2.67%) |
Nov 13, 2015 | 34.09 | 34.67 | 33.59 | 34.23 | 148,157 | +0.05(+0.15%) |
Nov 12, 2015 | 34.32 | 35.07 | 34.00 | 34.18 | 120,329 | -0.72(-2.05%) |
Nov 11, 2015 | 35.86 | 35.86 | 34.49 | 34.90 | 57,480 | -0.95(-2.65%) |
Nov 10, 2015 | 35.73 | 36.15 | 35.41 | 35.85 | 97,353 | +0.10(+0.29%) |
Nov 09, 2015 | 35.99 | 36.17 | 35.28 | 35.74 | 58,236 | -0.29(-0.81%) |
Nov 06, 2015 | 35.47 | 36.04 | 35.17 | 36.04 | 208,808 | +0.26(+0.72%) |
Nov 05, 2015 | 36.36 | 36.80 | 35.71 | 35.78 | 102,815 | -0.84(-2.28%) |
Nov 04, 2015 | 37.19 | 37.19 | 36.30 | 36.61 | 171,505 | -0.54(-1.46%) |
Nov 03, 2015 | 36.17 | 37.47 | 36.17 | 37.16 | 430,934 | +1.16(+3.21%) |