Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 25.90 | 26.83 | 24.62 | 25.23 | 39,335 | -0.06(-0.23%) |
Jan 28, 2016 | 25.18 | 26.04 | 24.60 | 25.29 | 67,002 | +1.07(+4.43%) |
Jan 27, 2016 | 24.19 | 24.62 | 23.15 | 24.22 | 64,091 | -0.26(-1.07%) |
Jan 26, 2016 | 23.81 | 24.51 | 22.60 | 24.48 | 30,320 | +1.56(+6.83%) |
Jan 25, 2016 | 23.90 | 24.94 | 22.81 | 22.92 | 26,226 | -1.68(-6.83%) |
Jan 22, 2016 | 23.18 | 24.62 | 22.05 | 24.60 | 58,335 | +3.24(+15.20%) |
Jan 21, 2016 | 19.47 | 21.63 | 19.47 | 21.35 | 20,237 | +2.23(+11.67%) |
Jan 20, 2016 | 21.06 | 21.06 | 18.34 | 19.12 | 50,973 | -2.11(-9.96%) |
Jan 19, 2016 | 24.36 | 24.36 | 20.42 | 21.24 | 21,202 | -1.85(-8.03%) |
Jan 15, 2016 | 22.31 | 23.09 | 23.09 | 23.09 | 13,738 | -1.68(-6.78%) |
Jan 14, 2016 | 22.39 | 24.77 | 22.34 | 24.77 | 16,178 | +2.17(+9.62%) |
Jan 13, 2016 | 23.61 | 25.09 | 21.90 | 22.60 | 30,609 | -0.75(-3.23%) |
Jan 12, 2016 | 26.07 | 26.07 | 22.89 | 23.35 | 19,647 | -1.65(-6.60%) |
Jan 11, 2016 | 27.81 | 29.64 | 24.91 | 25.00 | 29,334 | -2.00(-7.40%) |
Jan 08, 2016 | 28.97 | 28.97 | 26.83 | 27.00 | 9,485 | +0.00(+0.00%) |
Jan 07, 2016 | 28.97 | 28.97 | 27.00 | 27.00 | 18,210 | -2.00(-6.89%) |
Jan 06, 2016 | 30.51 | 30.71 | 28.54 | 29.00 | 26,517 | -2.49(-7.91%) |
Jan 05, 2016 | 31.81 | 33.00 | 30.65 | 31.49 | 6,066 | -0.00(-0.01%) |
Jan 04, 2016 | 30.97 | 31.52 | 30.14 | 31.49 | 13,609 | +0.66(+2.15%) |
Dec 31, 2015 | 29.22 | 30.83 | 30.83 | 30.83 | 6,293 | +1.58(+5.39%) |
Dec 30, 2015 | 29.04 | 29.25 | 28.59 | 29.25 | 4,610 | -0.47(-1.58%) |
Dec 29, 2015 | 29.89 | 30.41 | 29.39 | 29.72 | 5,930 | -0.17(-0.56%) |
Dec 28, 2015 | 30.58 | 31.55 | 29.07 | 29.89 | 15,985 | -1.47(-4.67%) |
Dec 24, 2015 | 30.55 | 31.35 | 31.35 | 31.35 | 33,420 | +0.64(+2.07%) |
Dec 23, 2015 | 29.28 | 30.84 | 29.28 | 30.72 | 18,730 | +2.07(+7.24%) |
Dec 22, 2015 | 27.43 | 29.80 | 27.27 | 28.64 | 22,854 | +1.60(+5.93%) |
Dec 21, 2015 | 25.49 | 27.12 | 25.35 | 27.04 | 18,512 | +1.41(+5.50%) |
Dec 18, 2015 | 24.63 | 25.98 | 24.63 | 25.63 | 8,490 | +0.00(+0.00%) |
Dec 17, 2015 | 25.41 | 26.38 | 25.30 | 25.63 | 9,587 | -1.19(-4.43%) |
Dec 16, 2015 | 24.72 | 26.87 | 24.72 | 26.82 | 12,131 | +1.52(+6.01%) |
Dec 15, 2015 | 25.24 | 25.57 | 24.70 | 25.30 | 8,019 | +0.30(+1.22%) |
Dec 14, 2015 | 26.27 | 26.27 | 24.19 | 24.99 | 16,400 | -0.86(-3.32%) |
Dec 11, 2015 | 27.65 | 27.65 | 25.68 | 25.85 | 8,659 | -2.65(-9.31%) |
Dec 10, 2015 | 29.31 | 29.39 | 28.31 | 28.51 | 11,345 | -0.77(-2.64%) |
Dec 09, 2015 | 25.77 | 29.28 | 25.77 | 29.28 | 10,606 | +2.60(+9.74%) |
Dec 08, 2015 | 25.30 | 27.34 | 24.77 | 26.68 | 16,754 | +0.94(+3.65%) |
Dec 07, 2015 | 28.23 | 28.73 | 24.74 | 25.74 | 75,047 | -3.46(-11.84%) |
Dec 04, 2015 | 30.88 | 30.88 | 28.59 | 29.20 | 13,568 | -2.05(-6.55%) |
Dec 03, 2015 | 32.76 | 32.76 | 30.79 | 31.24 | 15,971 | -1.47(-4.48%) |
Dec 02, 2015 | 33.59 | 33.59 | 32.24 | 32.71 | 7,333 | -1.49(-4.37%) |
Dec 01, 2015 | 34.56 | 34.56 | 33.48 | 34.20 | 7,080 | -0.64(-1.83%) |
Nov 30, 2015 | 35.11 | 35.80 | 34.55 | 34.84 | 4,484 | +0.33(+0.96%) |
Nov 27, 2015 | 35.46 | 35.46 | 34.50 | 34.50 | 3,793 | -0.69(-1.96%) |
Nov 25, 2015 | 34.73 | 35.20 | 35.20 | 35.20 | 2,459 | -0.08(-0.23%) |
Nov 24, 2015 | 34.70 | 35.80 | 33.81 | 35.28 | 3,040 | +0.58(+1.67%) |
Nov 23, 2015 | 35.67 | 35.67 | 33.21 | 34.70 | 15,733 | -0.14(-0.40%) |
Nov 20, 2015 | 36.68 | 36.68 | 34.26 | 34.84 | 15,296 | -1.63(-4.47%) |
Nov 19, 2015 | 36.36 | 36.83 | 35.64 | 36.47 | 6,724 | -0.33(-0.90%) |
Nov 18, 2015 | 35.94 | 37.60 | 35.94 | 36.80 | 2,077 | +0.19(+0.53%) |
Nov 17, 2015 | 37.35 | 37.35 | 36.61 | 36.61 | 502 | -0.23(-0.64%) |
Nov 16, 2015 | 36.93 | 37.10 | 36.38 | 36.84 | 2,502 | +1.15(+3.21%) |
Nov 13, 2015 | 35.94 | 36.03 | 34.01 | 35.69 | 8,608 | -0.22(-0.62%) |
Nov 12, 2015 | 35.97 | 36.50 | 35.39 | 35.91 | 10,109 | -1.27(-3.42%) |
Nov 11, 2015 | 38.07 | 38.07 | 36.55 | 37.19 | 6,615 | -1.05(-2.76%) |
Nov 10, 2015 | 38.57 | 38.57 | 37.49 | 38.24 | 1,767 | -0.11(-0.28%) |
Nov 09, 2015 | 38.71 | 38.71 | 38.04 | 38.35 | 4,314 | -0.66(-1.70%) |
Nov 06, 2015 | 39.56 | 39.70 | 38.79 | 39.01 | 6,733 | -0.28(-0.70%) |
Nov 05, 2015 | 39.95 | 40.37 | 39.07 | 39.29 | 6,110 | -1.08(-2.67%) |
Nov 04, 2015 | 41.58 | 41.58 | 39.59 | 40.37 | 14,923 | -1.58(-3.76%) |
Nov 03, 2015 | 40.92 | 42.27 | 40.92 | 41.94 | 6,638 | +1.58(+3.90%) |