Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 24.66 | 25.00 | 24.43 | 24.78 | 66,502 | +0.31(+1.25%) |
Jan 28, 2016 | 24.77 | 25.03 | 24.31 | 24.47 | 28,200 | -0.20(-0.79%) |
Jan 27, 2016 | 25.07 | 25.38 | 24.50 | 24.67 | 32,054 | -0.37(-1.50%) |
Jan 26, 2016 | 24.61 | 25.53 | 24.56 | 25.04 | 42,102 | +0.80(+3.30%) |
Jan 25, 2016 | 24.89 | 25.01 | 24.23 | 24.24 | 25,693 | -0.65(-2.60%) |
Jan 22, 2016 | 25.00 | 25.45 | 24.77 | 24.89 | 31,492 | +0.22(+0.90%) |
Jan 21, 2016 | 24.52 | 25.35 | 24.32 | 24.67 | 59,484 | +0.25(+1.01%) |
Jan 20, 2016 | 23.50 | 24.69 | 23.20 | 24.42 | 50,097 | +0.26(+1.06%) |
Jan 19, 2016 | 24.43 | 24.43 | 23.73 | 24.17 | 52,891 | -0.13(-0.53%) |
Jan 15, 2016 | 23.18 | 24.29 | 24.29 | 24.29 | 86,842 | +0.95(+4.05%) |
Jan 14, 2016 | 23.04 | 23.48 | 22.50 | 23.35 | 65,049 | +0.54(+2.35%) |
Jan 13, 2016 | 24.20 | 24.34 | 22.11 | 22.81 | 89,668 | -1.39(-5.74%) |
Jan 12, 2016 | 24.55 | 24.67 | 23.68 | 24.20 | 66,731 | +0.06(+0.25%) |
Jan 11, 2016 | 24.20 | 24.35 | 23.81 | 24.14 | 86,598 | -0.04(-0.18%) |
Jan 08, 2016 | 24.65 | 24.95 | 24.12 | 24.18 | 33,930 | -0.25(-1.01%) |
Jan 07, 2016 | 24.52 | 24.66 | 24.32 | 24.43 | 73,600 | -0.58(-2.32%) |
Jan 06, 2016 | 24.73 | 25.04 | 24.71 | 25.01 | 31,068 | -0.07(-0.27%) |
Jan 05, 2016 | 25.38 | 25.38 | 24.91 | 25.08 | 51,120 | -0.15(-0.61%) |
Jan 04, 2016 | 25.67 | 25.67 | 24.90 | 25.23 | 57,925 | -1.22(-4.61%) |
Dec 31, 2015 | 26.69 | 26.45 | 26.45 | 26.45 | 35,558 | -0.27(-1.02%) |
Dec 30, 2015 | 26.80 | 27.14 | 26.58 | 26.72 | 40,581 | -0.09(-0.35%) |
Dec 29, 2015 | 26.81 | 27.08 | 26.39 | 26.82 | 19,169 | +0.25(+0.93%) |
Dec 28, 2015 | 26.76 | 26.90 | 26.42 | 26.57 | 20,197 | -0.53(-1.95%) |
Dec 24, 2015 | 27.01 | 27.10 | 27.10 | 27.10 | 5,867 | +0.26(+0.95%) |
Dec 23, 2015 | 25.99 | 26.87 | 25.99 | 26.84 | 19,659 | +1.05(+4.06%) |
Dec 22, 2015 | 25.55 | 26.07 | 25.55 | 25.79 | 27,585 | +0.04(+0.17%) |
Dec 21, 2015 | 25.23 | 25.76 | 25.14 | 25.75 | 22,697 | +0.52(+2.06%) |
Dec 18, 2015 | 25.47 | 25.54 | 24.82 | 25.23 | 69,907 | -0.26(-1.04%) |
Dec 17, 2015 | 26.39 | 26.81 | 25.43 | 25.50 | 32,664 | -1.07(-4.01%) |
Dec 16, 2015 | 26.40 | 26.73 | 26.11 | 26.56 | 27,388 | +0.24(+0.91%) |
Dec 15, 2015 | 26.06 | 26.69 | 25.50 | 26.32 | 50,402 | +0.49(+1.91%) |
Dec 14, 2015 | 27.57 | 28.09 | 25.58 | 25.83 | 78,517 | -1.94(-7.00%) |
Dec 11, 2015 | 27.99 | 28.40 | 27.40 | 27.77 | 65,702 | -0.86(-3.01%) |
Dec 10, 2015 | 28.40 | 29.04 | 28.40 | 28.63 | 36,353 | +0.07(+0.24%) |
Dec 09, 2015 | 28.81 | 29.54 | 28.49 | 28.56 | 24,747 | -0.26(-0.89%) |
Dec 08, 2015 | 29.43 | 29.59 | 28.69 | 28.82 | 75,435 | -0.91(-3.06%) |
Dec 07, 2015 | 29.54 | 30.17 | 29.35 | 29.73 | 31,962 | +0.08(+0.26%) |
Dec 04, 2015 | 29.50 | 29.94 | 29.26 | 29.65 | 45,694 | +0.06(+0.20%) |
Dec 03, 2015 | 30.16 | 30.43 | 29.56 | 29.59 | 38,177 | -0.70(-2.30%) |
Dec 02, 2015 | 29.80 | 30.57 | 29.64 | 30.29 | 88,556 | +0.61(+2.06%) |
Dec 01, 2015 | 30.60 | 30.72 | 29.57 | 29.68 | 109,930 | -26.01(-46.71%) |
Nov 30, 2015 | 55.67 | 55.97 | 54.77 | 55.69 | 45,393 | +0.06(+0.11%) |
Nov 27, 2015 | 54.43 | 55.69 | 54.43 | 55.63 | 11,099 | +0.60(+1.10%) |
Nov 25, 2015 | 52.27 | 55.03 | 55.03 | 55.03 | 52,684 | +2.33(+4.42%) |
Nov 24, 2015 | 51.45 | 52.87 | 51.45 | 52.70 | 21,199 | +1.23(+2.40%) |
Nov 23, 2015 | 50.66 | 51.69 | 49.67 | 51.46 | 22,143 | +0.48(+0.95%) |
Nov 20, 2015 | 50.66 | 51.20 | 50.32 | 50.98 | 28,390 | +0.66(+1.32%) |
Nov 19, 2015 | 50.21 | 50.38 | 49.61 | 50.31 | 18,025 | -0.08(-0.15%) |
Nov 18, 2015 | 50.12 | 50.76 | 50.05 | 50.39 | 35,613 | +0.29(+0.58%) |
Nov 17, 2015 | 51.02 | 51.05 | 49.81 | 50.10 | 13,112 | -1.03(-2.01%) |
Nov 16, 2015 | 49.66 | 51.15 | 49.66 | 51.13 | 10,189 | +1.17(+2.35%) |
Nov 13, 2015 | 50.65 | 50.76 | 49.73 | 49.96 | 28,982 | -1.05(-2.07%) |
Nov 12, 2015 | 50.76 | 51.56 | 50.50 | 51.01 | 41,322 | -0.02(-0.03%) |
Nov 11, 2015 | 51.97 | 51.97 | 50.26 | 51.03 | 39,347 | -0.37(-0.71%) |
Nov 10, 2015 | 52.13 | 52.75 | 50.76 | 51.39 | 40,168 | -0.67(-1.29%) |
Nov 09, 2015 | 53.96 | 53.96 | 51.93 | 52.07 | 24,678 | -1.90(-3.53%) |
Nov 06, 2015 | 53.29 | 54.12 | 52.70 | 53.97 | 33,768 | +0.80(+1.50%) |
Nov 05, 2015 | 51.50 | 53.57 | 51.24 | 53.17 | 34,605 | +1.73(+3.37%) |
Nov 04, 2015 | 51.02 | 52.30 | 50.87 | 51.44 | 24,482 | +0.40(+0.78%) |
Nov 03, 2015 | 49.92 | 51.43 | 49.92 | 51.04 | 20,332 | +1.02(+2.04%) |