Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 21.84 | 23.44 | 21.44 | 23.08 | 10,950 | +0.84(+3.78%) |
Jan 28, 2016 | 23.36 | 23.80 | 21.72 | 22.24 | 13,005 | -0.92(-3.97%) |
Jan 27, 2016 | 24.20 | 24.54 | 22.96 | 23.16 | 17,442 | -1.04(-4.30%) |
Jan 26, 2016 | 24.20 | 24.56 | 23.24 | 24.20 | 41,481 | -0.04(-0.17%) |
Jan 25, 2016 | 24.56 | 25.00 | 23.84 | 24.24 | 27,325 | -0.40(-1.62%) |
Jan 22, 2016 | 24.00 | 26.40 | 23.60 | 24.64 | 23,373 | +1.00(+4.23%) |
Jan 21, 2016 | 24.56 | 25.88 | 23.00 | 23.64 | 13,066 | -0.88(-3.59%) |
Jan 20, 2016 | 22.64 | 25.28 | 21.56 | 24.52 | 30,041 | +1.24(+5.33%) |
Jan 19, 2016 | 24.32 | 24.32 | 21.16 | 23.28 | 33,376 | -0.76(-3.16%) |
Jan 15, 2016 | 24.52 | 24.04 | 24.04 | 24.04 | 12,600 | -1.16(-4.60%) |
Jan 14, 2016 | 23.40 | 25.56 | 22.52 | 25.20 | 26,544 | +1.88(+8.06%) |
Jan 13, 2016 | 24.40 | 25.52 | 22.76 | 23.32 | 33,614 | -1.08(-4.43%) |
Jan 12, 2016 | 25.24 | 25.92 | 23.80 | 24.40 | 22,718 | -0.72(-2.87%) |
Jan 11, 2016 | 25.08 | 25.66 | 23.60 | 25.12 | 37,634 | +0.08(+0.32%) |
Jan 08, 2016 | 26.72 | 27.03 | 24.84 | 25.04 | 19,937 | -1.44(-5.44%) |
Jan 07, 2016 | 27.28 | 27.88 | 25.80 | 26.48 | 23,192 | -1.48(-5.29%) |
Jan 06, 2016 | 28.40 | 29.08 | 27.20 | 27.96 | 16,999 | -0.80(-2.78%) |
Jan 05, 2016 | 28.96 | 29.20 | 27.64 | 28.76 | 21,195 | -0.08(-0.28%) |
Jan 04, 2016 | 29.80 | 30.24 | 28.20 | 28.84 | 21,072 | -1.72(-5.63%) |
Dec 31, 2015 | 31.00 | 30.56 | 30.56 | 30.56 | 25,450 | -0.48(-1.55%) |
Dec 30, 2015 | 31.60 | 31.60 | 29.76 | 31.04 | 17,077 | +0.00(+0.00%) |
Dec 29, 2015 | 31.27 | 32.00 | 30.04 | 31.04 | 28,317 | -0.40(-1.27%) |
Dec 28, 2015 | 30.80 | 32.28 | 30.00 | 31.44 | 24,629 | +0.24(+0.77%) |
Dec 24, 2015 | 29.96 | 31.20 | 31.20 | 31.20 | 29,825 | +1.20(+4.00%) |
Dec 23, 2015 | 30.44 | 32.48 | 28.24 | 30.00 | 72,701 | -0.44(-1.45%) |
Dec 22, 2015 | 29.88 | 30.72 | 27.56 | 30.44 | 20,441 | +0.68(+2.28%) |
Dec 21, 2015 | 30.88 | 32.00 | 29.04 | 29.76 | 46,758 | -0.80(-2.62%) |
Dec 18, 2015 | 27.08 | 30.96 | 26.44 | 30.56 | 71,570 | +3.40(+12.52%) |
Dec 17, 2015 | 24.64 | 27.28 | 24.64 | 27.16 | 28,394 | +2.60(+10.59%) |
Dec 16, 2015 | 24.48 | 25.20 | 23.88 | 24.56 | 28,351 | +0.08(+0.33%) |
Dec 15, 2015 | 24.32 | 25.48 | 23.80 | 24.48 | 20,242 | +0.68(+2.86%) |
Dec 14, 2015 | 24.36 | 24.48 | 23.20 | 23.80 | 15,313 | -0.64(-2.62%) |
Dec 11, 2015 | 25.55 | 25.55 | 24.08 | 24.44 | 14,907 | -0.84(-3.32%) |
Dec 10, 2015 | 24.92 | 25.36 | 24.08 | 25.28 | 12,027 | +0.16(+0.64%) |
Dec 09, 2015 | 25.60 | 26.16 | 24.00 | 25.12 | 20,683 | -0.60(-2.33%) |
Dec 08, 2015 | 24.88 | 25.92 | 24.88 | 25.72 | 12,514 | +0.72(+2.88%) |
Dec 07, 2015 | 25.12 | 25.50 | 24.20 | 25.00 | 15,570 | -0.24(-0.95%) |
Dec 04, 2015 | 25.64 | 26.16 | 24.08 | 25.24 | 34,352 | -0.56(-2.17%) |
Dec 03, 2015 | 28.20 | 28.20 | 24.88 | 25.80 | 25,936 | -2.20(-7.86%) |
Dec 02, 2015 | 28.16 | 28.64 | 27.04 | 28.00 | 37,923 | -0.24(-0.85%) |
Dec 01, 2015 | 29.24 | 29.28 | 27.72 | 28.24 | 36,710 | -0.84(-2.89%) |
Nov 30, 2015 | 29.24 | 29.56 | 27.56 | 29.08 | 32,633 | +0.32(+1.11%) |
Nov 27, 2015 | 28.00 | 29.16 | 27.00 | 28.76 | 36,145 | +0.80(+2.86%) |
Nov 25, 2015 | 24.76 | 27.96 | 27.96 | 27.96 | 155,000 | +3.20(+12.92%) |
Nov 24, 2015 | 24.36 | 25.20 | 23.16 | 24.76 | 19,907 | +0.36(+1.48%) |
Nov 23, 2015 | 24.20 | 25.32 | 23.44 | 24.40 | 71,676 | +0.08(+0.33%) |
Nov 20, 2015 | 22.72 | 25.16 | 22.44 | 24.32 | 55,022 | +1.84(+8.19%) |
Nov 19, 2015 | 21.60 | 22.72 | 20.88 | 22.48 | 29,603 | +0.88(+4.07%) |
Nov 18, 2015 | 21.56 | 21.80 | 20.44 | 21.60 | 48,302 | +0.16(+0.75%) |
Nov 17, 2015 | 21.04 | 22.20 | 20.12 | 21.44 | 43,424 | +1.04(+5.10%) |
Nov 16, 2015 | 22.00 | 22.00 | 18.08 | 20.40 | 71,919 | -1.12(-5.20%) |
Nov 13, 2015 | 21.60 | 22.80 | 21.52 | 21.52 | 77,503 | -0.56(-2.54%) |
Nov 12, 2015 | 22.16 | 22.80 | 21.56 | 22.08 | 56,739 | -0.08(-0.36%) |
Nov 11, 2015 | 22.08 | 23.40 | 21.80 | 22.16 | 50,958 | +0.04(+0.18%) |
Nov 10, 2015 | 23.60 | 23.60 | 21.92 | 22.12 | 74,855 | -0.56(-2.47%) |
Nov 09, 2015 | 23.72 | 23.72 | 22.68 | 22.68 | 56,309 | +0.08(+0.35%) |
Nov 06, 2015 | 23.96 | 24.40 | 21.96 | 22.60 | 514,263 | -8.32(-26.91%) |
Nov 05, 2015 | 32.12 | 33.72 | 30.52 | 30.92 | 7,450 | -1.08(-3.37%) |
Nov 04, 2015 | 28.84 | 32.44 | 28.68 | 32.00 | 9,272 | +3.20(+11.11%) |
Nov 03, 2015 | 28.04 | 28.80 | 27.60 | 28.80 | 8,122 | +0.76(+2.71%) |