Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 24.11 | 25.73 | 24.11 | 25.67 | 112,051 | +1.67(+6.96%) |
Jan 28, 2016 | 24.34 | 24.47 | 23.64 | 24.00 | 78,234 | +0.01(+0.04%) |
Jan 27, 2016 | 24.68 | 24.85 | 23.93 | 23.99 | 84,700 | -0.81(-3.27%) |
Jan 26, 2016 | 23.32 | 25.07 | 22.86 | 24.80 | 123,719 | +1.70(+7.36%) |
Jan 25, 2016 | 23.92 | 24.18 | 23.02 | 23.10 | 143,714 | -1.04(-4.31%) |
Jan 22, 2016 | 24.82 | 25.41 | 23.97 | 24.14 | 119,772 | -0.19(-0.78%) |
Jan 21, 2016 | 22.55 | 25.88 | 21.95 | 24.33 | 510,215 | +2.71(+12.53%) |
Jan 20, 2016 | 21.21 | 22.07 | 20.72 | 21.62 | 430,758 | -0.05(-0.23%) |
Jan 19, 2016 | 23.20 | 23.64 | 21.35 | 21.67 | 224,272 | -1.25(-5.45%) |
Jan 15, 2016 | 22.85 | 22.92 | 22.92 | 22.92 | 182,200 | -0.67(-2.84%) |
Jan 14, 2016 | 23.41 | 24.38 | 22.84 | 23.59 | 226,230 | +0.35(+1.51%) |
Jan 13, 2016 | 24.53 | 24.93 | 23.02 | 23.24 | 142,328 | -1.21(-4.95%) |
Jan 12, 2016 | 24.78 | 25.00 | 23.92 | 24.45 | 197,422 | -0.07(-0.29%) |
Jan 11, 2016 | 24.57 | 24.82 | 23.94 | 24.52 | 138,564 | -0.01(-0.04%) |
Jan 08, 2016 | 25.92 | 26.16 | 24.45 | 24.53 | 190,501 | -1.54(-5.91%) |
Jan 07, 2016 | 27.65 | 27.65 | 25.95 | 26.07 | 166,389 | -2.19(-7.75%) |
Jan 06, 2016 | 27.98 | 28.56 | 27.76 | 28.26 | 139,844 | -0.22(-0.77%) |
Jan 05, 2016 | 28.70 | 29.29 | 27.86 | 28.48 | 108,110 | -0.07(-0.25%) |
Jan 04, 2016 | 28.87 | 29.40 | 27.81 | 28.55 | 131,211 | -0.97(-3.29%) |
Dec 31, 2015 | 30.25 | 29.52 | 29.52 | 29.52 | 77,500 | -0.73(-2.41%) |
Dec 30, 2015 | 30.00 | 30.44 | 29.83 | 30.25 | 58,963 | +0.09(+0.30%) |
Dec 29, 2015 | 30.18 | 30.46 | 29.26 | 30.16 | 79,891 | +0.17(+0.57%) |
Dec 28, 2015 | 30.23 | 30.32 | 29.44 | 29.99 | 69,096 | -0.45(-1.48%) |
Dec 24, 2015 | 30.21 | 30.44 | 30.44 | 30.44 | 27,000 | +0.16(+0.53%) |
Dec 23, 2015 | 29.95 | 30.78 | 29.63 | 30.28 | 85,781 | +0.43(+1.44%) |
Dec 22, 2015 | 29.91 | 29.97 | 27.25 | 29.85 | 87,606 | +0.07(+0.24%) |
Dec 21, 2015 | 29.58 | 29.90 | 28.58 | 29.78 | 313,148 | +2.17(+7.86%) |
Dec 18, 2015 | 28.55 | 28.79 | 27.33 | 27.61 | 380,086 | -1.10(-3.83%) |
Dec 17, 2015 | 29.16 | 29.63 | 28.42 | 28.71 | 101,295 | -0.34(-1.17%) |
Dec 16, 2015 | 28.19 | 29.15 | 28.05 | 29.05 | 97,672 | +1.06(+3.79%) |
Dec 15, 2015 | 27.80 | 28.02 | 27.21 | 27.99 | 117,822 | +0.36(+1.30%) |
Dec 14, 2015 | 27.75 | 28.47 | 27.06 | 27.63 | 100,928 | -0.15(-0.54%) |
Dec 11, 2015 | 28.35 | 29.37 | 27.50 | 27.78 | 116,404 | -1.08(-3.74%) |
Dec 10, 2015 | 28.90 | 29.09 | 28.61 | 28.86 | 89,695 | -0.10(-0.35%) |
Dec 09, 2015 | 29.39 | 29.79 | 28.62 | 28.96 | 116,359 | -0.55(-1.86%) |
Dec 08, 2015 | 29.23 | 29.80 | 29.04 | 29.51 | 117,016 | -0.03(-0.10%) |
Dec 07, 2015 | 29.85 | 29.85 | 29.30 | 29.54 | 177,359 | -0.44(-1.47%) |
Dec 04, 2015 | 29.65 | 30.39 | 29.50 | 29.98 | 172,712 | +0.32(+1.08%) |
Dec 03, 2015 | 30.06 | 30.29 | 29.50 | 29.66 | 116,152 | -0.20(-0.67%) |
Dec 02, 2015 | 29.95 | 30.15 | 29.35 | 29.86 | 82,156 | -0.17(-0.57%) |
Dec 01, 2015 | 30.26 | 30.55 | 29.50 | 30.03 | 109,515 | -0.06(-0.20%) |
Nov 30, 2015 | 30.38 | 30.38 | 29.82 | 30.09 | 168,783 | -0.45(-1.47%) |
Nov 27, 2015 | 30.26 | 30.65 | 30.01 | 30.54 | 42,378 | +0.22(+0.73%) |
Nov 25, 2015 | 31.35 | 30.32 | 30.32 | 30.32 | 116,100 | -0.37(-1.21%) |
Nov 24, 2015 | 29.36 | 30.81 | 29.36 | 30.69 | 163,778 | +1.14(+3.86%) |
Nov 23, 2015 | 29.50 | 29.70 | 29.30 | 29.55 | 154,700 | -0.07(-0.24%) |
Nov 20, 2015 | 29.73 | 29.97 | 29.19 | 29.62 | 109,865 | +0.04(+0.14%) |
Nov 19, 2015 | 29.72 | 30.08 | 29.39 | 29.58 | 144,517 | -0.41(-1.37%) |
Nov 18, 2015 | 29.03 | 30.59 | 29.02 | 29.99 | 498,787 | +2.15(+7.72%) |
Nov 17, 2015 | 27.64 | 28.13 | 26.93 | 27.84 | 205,210 | +0.28(+1.02%) |
Nov 16, 2015 | 26.22 | 27.71 | 26.17 | 27.56 | 209,105 | +1.24(+4.71%) |
Nov 13, 2015 | 26.10 | 27.26 | 26.10 | 26.32 | 205,402 | +0.06(+0.23%) |
Nov 12, 2015 | 27.37 | 27.45 | 26.24 | 26.26 | 144,792 | -1.38(-4.99%) |
Nov 11, 2015 | 27.81 | 28.44 | 27.51 | 27.64 | 260,585 | -0.04(-0.14%) |
Nov 10, 2015 | 27.51 | 27.82 | 26.00 | 27.68 | 273,489 | +0.30(+1.10%) |
Nov 09, 2015 | 27.96 | 28.03 | 27.21 | 27.38 | 299,653 | -0.88(-3.11%) |
Nov 06, 2015 | 24.96 | 28.86 | 24.82 | 28.26 | 547,534 | +3.47(+14.00%) |
Nov 05, 2015 | 24.36 | 25.24 | 24.25 | 24.79 | 870,354 | +0.45(+1.85%) |
Nov 04, 2015 | 27.39 | 28.89 | 24.25 | 24.34 | 3,321,483 | -10.91(-30.95%) |
Nov 03, 2015 | 33.66 | 35.44 | 33.66 | 35.25 | 137,900 | +1.49(+4.41%) |