Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 28.27 | 28.99 | 26.09 | 27.78 | 64,897 | -0.12(-0.43%) |
Jan 28, 2016 | 30.20 | 30.68 | 27.54 | 27.90 | 59,505 | -1.09(-3.75%) |
Jan 27, 2016 | 28.27 | 31.04 | 26.82 | 28.99 | 88,194 | +1.69(+6.20%) |
Jan 26, 2016 | 25.85 | 27.42 | 25.37 | 27.30 | 82,591 | +2.66(+10.78%) |
Jan 25, 2016 | 25.73 | 26.04 | 24.40 | 24.64 | 45,773 | -0.85(-3.32%) |
Jan 22, 2016 | 23.68 | 26.53 | 23.31 | 25.49 | 92,116 | +3.02(+13.44%) |
Jan 21, 2016 | 20.41 | 24.52 | 20.17 | 22.47 | 46,250 | +2.05(+10.06%) |
Jan 20, 2016 | 21.98 | 22.35 | 18.72 | 20.41 | 87,959 | -1.57(-7.14%) |
Jan 19, 2016 | 23.92 | 24.16 | 21.88 | 21.98 | 57,094 | -1.21(-5.21%) |
Jan 15, 2016 | 23.43 | 23.19 | 23.19 | 23.19 | 65,301 | -0.72(-3.03%) |
Jan 14, 2016 | 21.50 | 24.16 | 15.94 | 23.92 | 155,090 | +2.42(+11.24%) |
Jan 13, 2016 | 25.61 | 25.85 | 21.38 | 21.50 | 109,298 | -3.26(-13.17%) |
Jan 12, 2016 | 27.18 | 27.56 | 24.16 | 24.76 | 97,021 | -1.93(-7.24%) |
Jan 11, 2016 | 29.47 | 29.59 | 25.85 | 26.70 | 90,212 | -1.93(-6.75%) |
Jan 08, 2016 | 30.20 | 31.41 | 28.51 | 28.63 | 78,701 | -1.45(-4.82%) |
Jan 07, 2016 | 32.61 | 32.86 | 30.08 | 30.08 | 112,856 | -2.90(-8.79%) |
Jan 06, 2016 | 34.43 | 34.73 | 32.98 | 32.98 | 88,610 | -2.17(-6.19%) |
Jan 05, 2016 | 38.17 | 38.17 | 35.15 | 35.15 | 58,334 | -1.93(-5.21%) |
Jan 04, 2016 | 36.24 | 37.81 | 35.51 | 37.08 | 67,999 | +0.60(+1.66%) |
Dec 31, 2015 | 33.94 | 36.48 | 36.48 | 36.48 | 108,722 | +2.54(+7.47%) |
Dec 30, 2015 | 33.94 | 34.67 | 32.86 | 33.94 | 67,742 | -0.24(-0.71%) |
Dec 29, 2015 | 35.63 | 36.12 | 33.46 | 34.18 | 101,362 | -1.33(-3.74%) |
Dec 28, 2015 | 38.05 | 38.17 | 35.03 | 35.51 | 85,360 | -2.90(-7.55%) |
Dec 24, 2015 | 37.69 | 38.41 | 38.41 | 38.41 | 30,870 | +1.45(+3.92%) |
Dec 23, 2015 | 35.03 | 37.57 | 35.03 | 36.96 | 77,104 | +2.17(+6.25%) |
Dec 22, 2015 | 35.03 | 35.88 | 34.55 | 34.79 | 70,816 | -0.36(-1.03%) |
Dec 21, 2015 | 35.75 | 36.84 | 35.03 | 35.15 | 57,983 | -0.24(-0.68%) |
Dec 18, 2015 | 34.91 | 35.63 | 33.82 | 35.39 | 93,140 | +0.48(+1.38%) |
Dec 17, 2015 | 35.03 | 35.63 | 33.52 | 34.91 | 65,791 | -0.24(-0.69%) |
Dec 16, 2015 | 34.67 | 36.72 | 34.55 | 35.15 | 56,951 | +0.36(+1.04%) |
Dec 15, 2015 | 33.94 | 36.12 | 33.94 | 34.79 | 46,497 | -0.72(-2.04%) |
Dec 14, 2015 | 37.81 | 37.83 | 34.43 | 35.51 | 73,980 | -2.78(-7.26%) |
Dec 11, 2015 | 38.29 | 38.53 | 37.08 | 38.29 | 73,602 | -1.21(-3.06%) |
Dec 10, 2015 | 36.84 | 40.95 | 36.72 | 39.50 | 87,329 | +2.42(+6.51%) |
Dec 09, 2015 | 36.96 | 39.38 | 36.60 | 37.08 | 95,631 | -0.60(-1.60%) |
Dec 08, 2015 | 33.10 | 38.65 | 32.98 | 37.69 | 179,317 | +4.95(+15.13%) |
Dec 07, 2015 | 36.00 | 36.36 | 32.61 | 32.74 | 143,020 | -3.87(-10.56%) |
Dec 04, 2015 | 40.10 | 40.22 | 35.88 | 36.60 | 155,432 | -3.26(-8.18%) |
Dec 03, 2015 | 40.22 | 41.79 | 39.86 | 39.86 | 57,227 | -0.60(-1.49%) |
Dec 02, 2015 | 42.28 | 42.28 | 40.10 | 40.47 | 55,412 | -1.81(-4.29%) |
Dec 01, 2015 | 42.88 | 44.21 | 42.04 | 42.28 | 63,568 | -0.85(-1.96%) |
Nov 30, 2015 | 43.12 | 44.45 | 42.40 | 43.12 | 63,225 | +0.00(+0.00%) |
Nov 27, 2015 | 42.16 | 44.09 | 41.92 | 43.12 | 47,105 | +1.09(+2.59%) |
Nov 25, 2015 | 43.24 | 42.04 | 42.04 | 42.04 | 99,848 | -1.45(-3.33%) |
Nov 24, 2015 | 43.61 | 45.66 | 42.88 | 43.49 | 122,931 | -0.36(-0.83%) |
Nov 23, 2015 | 47.11 | 47.35 | 43.24 | 43.85 | 164,869 | -4.35(-9.02%) |
Nov 20, 2015 | 51.94 | 52.91 | 47.83 | 48.20 | 121,615 | -3.99(-7.64%) |
Nov 19, 2015 | 52.42 | 53.15 | 50.61 | 52.18 | 94,900 | -0.72(-1.37%) |
Nov 18, 2015 | 55.32 | 56.29 | 52.01 | 52.91 | 83,297 | -2.42(-4.37%) |
Nov 17, 2015 | 59.07 | 59.43 | 53.99 | 55.32 | 73,759 | -3.26(-5.57%) |
Nov 16, 2015 | 56.77 | 59.55 | 56.77 | 58.58 | 54,775 | +2.17(+3.85%) |
Nov 13, 2015 | 55.20 | 57.38 | 54.60 | 56.41 | 57,501 | +0.97(+1.74%) |
Nov 12, 2015 | 58.22 | 59.01 | 55.44 | 55.44 | 83,328 | -3.26(-5.56%) |
Nov 11, 2015 | 60.40 | 60.40 | 56.77 | 58.71 | 90,699 | -1.69(-2.80%) |
Nov 10, 2015 | 61.60 | 64.50 | 60.28 | 60.40 | 101,046 | -1.45(-2.34%) |
Nov 09, 2015 | 64.50 | 64.87 | 61.12 | 61.85 | 67,528 | -2.39(-3.71%) |
Nov 06, 2015 | 62.37 | 64.58 | 62.37 | 64.23 | 62,819 | +1.86(+2.98%) |
Nov 05, 2015 | 69.69 | 69.69 | 62.26 | 62.37 | 325,639 | -6.97(-10.05%) |
Nov 04, 2015 | 67.60 | 71.32 | 67.26 | 69.34 | 116,138 | +2.09(+3.11%) |
Nov 03, 2015 | 66.79 | 72.01 | 59.59 | 67.25 | 471,381 | -15.68(-18.91%) |