Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 29.31 | 30.07 | 28.98 | 29.58 | 37,768 | +0.44(+1.52%) |
Jan 28, 2016 | 28.61 | 29.51 | 28.51 | 29.14 | 17,424 | +0.60(+2.10%) |
Jan 27, 2016 | 29.30 | 29.30 | 28.33 | 28.54 | 14,207 | -0.76(-2.58%) |
Jan 26, 2016 | 28.84 | 29.40 | 28.64 | 29.29 | 19,247 | +0.73(+2.57%) |
Jan 25, 2016 | 29.39 | 29.39 | 28.38 | 28.56 | 14,023 | -0.62(-2.11%) |
Jan 22, 2016 | 28.99 | 29.62 | 28.15 | 29.17 | 27,162 | +0.43(+1.51%) |
Jan 21, 2016 | 27.81 | 29.05 | 27.53 | 28.74 | 43,207 | +0.70(+2.50%) |
Jan 20, 2016 | 26.93 | 28.10 | 26.04 | 28.04 | 33,703 | +0.80(+2.92%) |
Jan 19, 2016 | 27.53 | 28.50 | 26.71 | 27.24 | 38,681 | +0.06(+0.23%) |
Jan 15, 2016 | 27.49 | 27.18 | 27.18 | 27.18 | 23,075 | -0.95(-3.37%) |
Jan 14, 2016 | 28.39 | 28.50 | 27.24 | 28.13 | 29,665 | -0.02(-0.06%) |
Jan 13, 2016 | 29.33 | 29.38 | 27.97 | 28.14 | 21,021 | -1.19(-4.06%) |
Jan 12, 2016 | 29.14 | 29.83 | 28.82 | 29.33 | 33,703 | +0.38(+1.31%) |
Jan 11, 2016 | 28.95 | 29.16 | 28.53 | 28.95 | 36,321 | +0.06(+0.19%) |
Jan 08, 2016 | 28.73 | 29.28 | 28.54 | 28.90 | 40,215 | +0.21(+0.74%) |
Jan 07, 2016 | 28.24 | 29.02 | 27.72 | 28.69 | 58,890 | +0.10(+0.36%) |
Jan 06, 2016 | 28.44 | 29.01 | 28.22 | 28.58 | 25,727 | -0.08(-0.28%) |
Jan 05, 2016 | 28.03 | 28.66 | 27.73 | 28.66 | 24,586 | +0.76(+2.71%) |
Jan 04, 2016 | 29.14 | 29.51 | 27.72 | 27.91 | 32,274 | -1.14(-3.94%) |
Dec 31, 2015 | 29.55 | 29.05 | 29.05 | 29.05 | 15,468 | -0.34(-1.15%) |
Dec 30, 2015 | 29.47 | 30.48 | 29.30 | 29.39 | 19,302 | -0.16(-0.53%) |
Dec 29, 2015 | 29.92 | 30.43 | 29.29 | 29.55 | 25,329 | -0.35(-1.19%) |
Dec 28, 2015 | 30.06 | 30.56 | 29.80 | 29.90 | 12,127 | -0.31(-1.02%) |
Dec 24, 2015 | 30.17 | 30.21 | 30.21 | 30.21 | 7,987 | +0.13(+0.45%) |
Dec 23, 2015 | 29.29 | 30.69 | 29.29 | 30.07 | 23,426 | +0.69(+2.36%) |
Dec 22, 2015 | 29.28 | 29.40 | 28.87 | 29.38 | 29,594 | +0.20(+0.68%) |
Dec 21, 2015 | 29.14 | 29.26 | 28.99 | 29.18 | 11,526 | +0.17(+0.60%) |
Dec 18, 2015 | 28.95 | 29.40 | 28.79 | 29.01 | 52,228 | -0.05(-0.16%) |
Dec 17, 2015 | 28.90 | 29.36 | 28.78 | 29.06 | 9,350 | -0.01(-0.03%) |
Dec 16, 2015 | 28.81 | 29.17 | 28.79 | 29.06 | 11,188 | +0.25(+0.88%) |
Dec 15, 2015 | 29.05 | 29.65 | 28.79 | 28.81 | 54,955 | -0.28(-0.98%) |
Dec 14, 2015 | 27.92 | 29.57 | 27.68 | 29.10 | 45,861 | +1.42(+5.13%) |
Dec 11, 2015 | 27.27 | 27.91 | 27.27 | 27.68 | 22,545 | +0.02(+0.06%) |
Dec 10, 2015 | 26.90 | 27.80 | 26.80 | 27.66 | 20,652 | +0.76(+2.81%) |
Dec 09, 2015 | 26.66 | 27.01 | 26.19 | 26.90 | 30,849 | +0.54(+2.03%) |
Dec 08, 2015 | 25.63 | 26.66 | 25.63 | 26.37 | 18,622 | +0.58(+2.23%) |
Dec 07, 2015 | 24.39 | 26.52 | 23.96 | 25.79 | 27,214 | +2.19(+9.29%) |
Dec 04, 2015 | 23.93 | 24.29 | 23.51 | 23.60 | 12,280 | -0.21(-0.86%) |
Dec 03, 2015 | 23.96 | 24.00 | 23.80 | 23.80 | 7,960 | -0.21(-0.89%) |
Dec 02, 2015 | 24.25 | 24.32 | 24.02 | 24.02 | 12,397 | -0.31(-1.26%) |
Dec 01, 2015 | 24.64 | 24.66 | 24.17 | 24.32 | 11,942 | -0.30(-1.22%) |
Nov 30, 2015 | 24.84 | 24.92 | 24.58 | 24.62 | 8,544 | -0.02(-0.06%) |
Nov 27, 2015 | 24.36 | 24.83 | 24.36 | 24.64 | 1,783 | +0.21(+0.84%) |
Nov 25, 2015 | 24.25 | 24.43 | 24.43 | 24.43 | 7,226 | +0.15(+0.62%) |
Nov 24, 2015 | 23.47 | 24.31 | 23.17 | 24.28 | 8,351 | +0.81(+3.46%) |
Nov 23, 2015 | 23.89 | 23.89 | 23.47 | 23.47 | 2,834 | -0.31(-1.29%) |
Nov 20, 2015 | 23.78 | 24.50 | 23.51 | 23.78 | 21,585 | +0.13(+0.53%) |
Nov 19, 2015 | 23.61 | 23.70 | 23.14 | 23.65 | 8,858 | +0.07(+0.30%) |
Nov 18, 2015 | 23.38 | 23.70 | 23.00 | 23.58 | 6,965 | +0.16(+0.67%) |
Nov 17, 2015 | 23.65 | 23.65 | 23.38 | 23.43 | 4,542 | -0.16(-0.70%) |
Nov 16, 2015 | 22.63 | 23.63 | 22.63 | 23.59 | 17,663 | +1.08(+4.80%) |
Nov 13, 2015 | 22.38 | 22.99 | 22.26 | 22.51 | 9,674 | -0.05(-0.24%) |
Nov 12, 2015 | 23.25 | 23.43 | 22.56 | 22.56 | 10,217 | -0.59(-2.54%) |
Nov 11, 2015 | 22.85 | 23.27 | 22.78 | 23.15 | 12,200 | +0.16(+0.72%) |
Nov 10, 2015 | 23.02 | 23.30 | 22.78 | 22.99 | 6,112 | -0.11(-0.47%) |
Nov 09, 2015 | 23.44 | 23.57 | 22.90 | 23.10 | 9,779 | -0.49(-2.06%) |
Nov 06, 2015 | 23.64 | 24.03 | 23.34 | 23.58 | 14,003 | -0.17(-0.73%) |
Nov 05, 2015 | 23.35 | 23.83 | 23.34 | 23.75 | 17,184 | +0.32(+1.37%) |
Nov 04, 2015 | 24.28 | 24.28 | 23.06 | 23.43 | 13,008 | -0.56(-2.32%) |
Nov 03, 2015 | 24.13 | 24.72 | 23.57 | 23.99 | 20,882 | -0.21(-0.87%) |