Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 18.48 | 19.70 | 18.47 | 19.60 | 218,489 | +1.30(+7.10%) |
Jan 28, 2016 | 18.39 | 18.62 | 18.18 | 18.30 | 133,831 | +0.08(+0.41%) |
Jan 27, 2016 | 18.91 | 19.48 | 18.06 | 18.22 | 361,046 | -1.32(-6.74%) |
Jan 26, 2016 | 19.05 | 19.61 | 18.59 | 19.54 | 115,354 | +0.64(+3.38%) |
Jan 25, 2016 | 18.94 | 19.01 | 18.61 | 18.90 | 145,479 | -0.12(-0.64%) |
Jan 22, 2016 | 18.16 | 19.05 | 18.16 | 19.02 | 319,306 | +1.12(+6.25%) |
Jan 21, 2016 | 17.54 | 18.17 | 17.35 | 17.90 | 154,773 | +0.38(+2.15%) |
Jan 20, 2016 | 17.12 | 17.81 | 16.56 | 17.53 | 317,398 | +0.04(+0.21%) |
Jan 19, 2016 | 18.20 | 18.41 | 17.32 | 17.49 | 154,836 | -0.49(-2.72%) |
Jan 15, 2016 | 17.94 | 17.98 | 17.98 | 17.98 | 232,050 | -0.46(-2.50%) |
Jan 14, 2016 | 18.84 | 18.95 | 17.94 | 18.44 | 191,558 | -0.37(-1.95%) |
Jan 13, 2016 | 19.68 | 20.11 | 18.72 | 18.81 | 357,250 | -0.87(-4.45%) |
Jan 12, 2016 | 20.00 | 20.02 | 19.16 | 19.68 | 445,309 | -0.13(-0.66%) |
Jan 11, 2016 | 19.92 | 20.18 | 19.66 | 19.81 | 195,308 | +0.04(+0.19%) |
Jan 08, 2016 | 20.96 | 20.96 | 19.70 | 19.77 | 335,976 | -0.82(-3.97%) |
Jan 07, 2016 | 21.33 | 21.41 | 20.40 | 20.59 | 293,098 | -1.13(-5.20%) |
Jan 06, 2016 | 21.55 | 21.97 | 21.49 | 21.72 | 217,113 | -0.28(-1.28%) |
Jan 05, 2016 | 22.30 | 22.43 | 21.90 | 22.00 | 98,088 | -0.23(-1.02%) |
Jan 04, 2016 | 22.78 | 23.04 | 21.94 | 22.23 | 220,379 | -1.13(-4.83%) |
Dec 31, 2015 | 23.15 | 23.36 | 23.36 | 23.36 | 134,468 | +0.18(+0.77%) |
Dec 30, 2015 | 23.19 | 23.46 | 23.09 | 23.18 | 69,691 | -0.06(-0.24%) |
Dec 29, 2015 | 23.33 | 23.57 | 22.83 | 23.24 | 78,898 | +0.07(+0.28%) |
Dec 28, 2015 | 23.02 | 23.28 | 22.71 | 23.17 | 92,743 | +0.01(+0.04%) |
Dec 24, 2015 | 22.67 | 23.16 | 23.16 | 23.16 | 75,791 | +0.55(+2.41%) |
Dec 23, 2015 | 22.44 | 23.00 | 22.16 | 22.62 | 141,182 | +0.25(+1.14%) |
Dec 22, 2015 | 21.84 | 22.38 | 21.56 | 22.36 | 131,641 | +0.68(+3.12%) |
Dec 21, 2015 | 22.14 | 22.36 | 21.64 | 21.68 | 168,392 | -0.20(-0.90%) |
Dec 18, 2015 | 23.37 | 23.37 | 21.83 | 21.88 | 602,999 | -1.53(-6.55%) |
Dec 17, 2015 | 23.71 | 24.18 | 23.00 | 23.42 | 280,004 | -0.21(-0.88%) |
Dec 16, 2015 | 22.71 | 23.75 | 22.70 | 23.62 | 192,597 | +1.24(+5.55%) |
Dec 15, 2015 | 21.30 | 22.79 | 21.23 | 22.38 | 249,518 | +1.22(+5.78%) |
Dec 14, 2015 | 21.65 | 22.07 | 21.16 | 21.16 | 416,009 | -0.59(-2.73%) |
Dec 11, 2015 | 22.34 | 22.62 | 21.59 | 21.75 | 2,189,401 | -0.87(-3.87%) |
Dec 10, 2015 | 22.24 | 22.73 | 22.00 | 22.62 | 900,483 | +1.83(+8.82%) |
Dec 09, 2015 | 21.98 | 22.06 | 20.72 | 20.79 | 243,396 | -1.14(-5.19%) |
Dec 08, 2015 | 22.46 | 22.54 | 21.78 | 21.93 | 148,984 | -0.81(-3.56%) |
Dec 07, 2015 | 22.87 | 22.96 | 22.29 | 22.74 | 176,508 | -0.27(-1.19%) |
Dec 04, 2015 | 22.68 | 23.06 | 22.26 | 23.01 | 141,210 | +0.26(+1.16%) |
Dec 03, 2015 | 23.90 | 23.98 | 22.70 | 22.75 | 124,070 | -1.03(-4.31%) |
Dec 02, 2015 | 23.82 | 23.90 | 23.31 | 23.77 | 130,113 | -0.14(-0.59%) |
Dec 01, 2015 | 23.73 | 23.99 | 23.11 | 23.91 | 506,142 | +0.34(+1.44%) |
Nov 30, 2015 | 23.99 | 24.02 | 22.92 | 23.57 | 221,272 | -0.17(-0.71%) |
Nov 27, 2015 | 23.07 | 23.81 | 22.99 | 23.74 | 55,959 | +0.63(+2.73%) |
Nov 25, 2015 | 22.58 | 23.11 | 23.11 | 23.11 | 75,578 | +0.62(+2.76%) |
Nov 24, 2015 | 22.10 | 22.50 | 21.93 | 22.49 | 39,706 | +0.23(+1.01%) |
Nov 23, 2015 | 22.15 | 22.46 | 22.07 | 22.27 | 75,954 | +0.01(+0.04%) |
Nov 20, 2015 | 22.33 | 22.62 | 21.95 | 22.26 | 87,942 | +0.06(+0.25%) |
Nov 19, 2015 | 22.62 | 22.73 | 21.99 | 22.20 | 124,808 | -0.43(-1.91%) |
Nov 18, 2015 | 22.02 | 22.67 | 21.80 | 22.63 | 131,331 | +0.64(+2.91%) |
Nov 17, 2015 | 21.96 | 22.05 | 21.65 | 21.99 | 153,270 | +0.05(+0.21%) |
Nov 16, 2015 | 21.46 | 22.01 | 21.31 | 21.95 | 102,840 | +0.56(+2.59%) |
Nov 13, 2015 | 21.98 | 22.31 | 21.32 | 21.39 | 143,473 | -0.73(-3.32%) |
Nov 12, 2015 | 23.06 | 23.06 | 21.90 | 22.13 | 184,950 | -0.99(-4.27%) |
Nov 11, 2015 | 22.17 | 23.17 | 22.04 | 23.11 | 179,786 | +0.94(+4.24%) |
Nov 10, 2015 | 21.59 | 22.27 | 21.54 | 22.17 | 242,367 | +0.65(+3.02%) |
Nov 09, 2015 | 21.50 | 21.73 | 20.56 | 21.52 | 277,562 | -0.11(-0.52%) |
Nov 06, 2015 | 21.18 | 21.66 | 20.95 | 21.64 | 171,792 | +0.34(+1.59%) |
Nov 05, 2015 | 21.52 | 21.59 | 20.96 | 21.30 | 145,674 | -0.21(-0.96%) |
Nov 04, 2015 | 21.65 | 21.66 | 21.28 | 21.51 | 151,081 | -0.12(-0.57%) |
Nov 03, 2015 | 20.63 | 21.70 | 20.55 | 21.63 | 356,194 | +0.88(+4.26%) |