Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 14.48 | 14.78 | 14.28 | 14.55 | 259,095 | +0.07(+0.51%) |
Jan 28, 2016 | 14.70 | 14.86 | 14.45 | 14.47 | 177,671 | -0.03(-0.19%) |
Jan 27, 2016 | 14.80 | 15.01 | 14.32 | 14.50 | 291,565 | -0.43(-2.90%) |
Jan 26, 2016 | 14.68 | 15.08 | 14.56 | 14.93 | 342,263 | +0.28(+1.88%) |
Jan 25, 2016 | 15.07 | 15.13 | 14.50 | 14.66 | 320,633 | -0.65(-4.27%) |
Jan 22, 2016 | 16.37 | 16.45 | 15.24 | 15.31 | 297,806 | -1.14(-6.94%) |
Jan 21, 2016 | 16.84 | 16.87 | 16.39 | 16.45 | 159,709 | -0.24(-1.43%) |
Jan 20, 2016 | 17.08 | 17.48 | 16.50 | 16.69 | 236,608 | -0.70(-4.02%) |
Jan 19, 2016 | 18.36 | 18.40 | 17.24 | 17.39 | 76,147 | -0.63(-3.47%) |
Jan 15, 2016 | 17.39 | 18.02 | 18.02 | 18.02 | 211,794 | +0.08(+0.46%) |
Jan 14, 2016 | 17.94 | 18.27 | 17.75 | 17.94 | 95,760 | +0.07(+0.41%) |
Jan 13, 2016 | 18.46 | 18.46 | 17.43 | 17.86 | 178,554 | -0.57(-3.10%) |
Jan 12, 2016 | 19.05 | 19.05 | 18.05 | 18.43 | 121,038 | -0.44(-2.34%) |
Jan 11, 2016 | 18.53 | 19.08 | 18.53 | 18.87 | 188,877 | +0.34(+1.84%) |
Jan 08, 2016 | 19.14 | 19.39 | 18.52 | 18.53 | 103,477 | -0.50(-2.61%) |
Jan 07, 2016 | 19.56 | 19.56 | 19.01 | 19.03 | 93,741 | -0.77(-3.91%) |
Jan 06, 2016 | 19.49 | 19.91 | 19.36 | 19.80 | 87,963 | +0.11(+0.56%) |
Jan 05, 2016 | 19.55 | 19.90 | 19.33 | 19.69 | 355,083 | +0.26(+1.33%) |
Jan 04, 2016 | 20.34 | 20.54 | 19.35 | 19.44 | 127,567 | -1.10(-5.38%) |
Dec 31, 2015 | 20.53 | 20.54 | 20.54 | 20.54 | 188,768 | -0.05(-0.22%) |
Dec 30, 2015 | 20.60 | 20.74 | 20.38 | 20.59 | 199,084 | -0.01(-0.04%) |
Dec 29, 2015 | 20.53 | 20.72 | 20.41 | 20.60 | 77,206 | +0.09(+0.45%) |
Dec 28, 2015 | 20.13 | 20.53 | 19.91 | 20.50 | 113,527 | +0.29(+1.41%) |
Dec 24, 2015 | 19.76 | 20.22 | 20.22 | 20.22 | 48,115 | +0.46(+2.33%) |
Dec 23, 2015 | 19.69 | 19.93 | 19.17 | 19.76 | 112,783 | +0.13(+0.66%) |
Dec 22, 2015 | 19.50 | 19.63 | 19.13 | 19.63 | 116,283 | +0.19(+0.99%) |
Dec 21, 2015 | 19.81 | 19.91 | 19.39 | 19.44 | 122,499 | -0.29(-1.45%) |
Dec 18, 2015 | 20.26 | 20.32 | 19.68 | 19.72 | 256,552 | -0.54(-2.68%) |
Dec 17, 2015 | 20.65 | 20.74 | 20.24 | 20.26 | 81,332 | -0.31(-1.52%) |
Dec 16, 2015 | 20.38 | 20.60 | 20.21 | 20.58 | 135,785 | +0.23(+1.13%) |
Dec 15, 2015 | 20.19 | 20.42 | 20.09 | 20.35 | 120,991 | +0.29(+1.42%) |
Dec 14, 2015 | 20.01 | 20.26 | 19.87 | 20.06 | 79,383 | +0.06(+0.32%) |
Dec 11, 2015 | 20.01 | 20.35 | 19.80 | 20.00 | 103,701 | -0.34(-1.68%) |
Dec 10, 2015 | 20.04 | 20.60 | 19.82 | 20.34 | 155,374 | +0.36(+1.80%) |
Dec 09, 2015 | 20.30 | 20.66 | 19.80 | 19.98 | 102,779 | -0.39(-1.90%) |
Dec 08, 2015 | 20.09 | 20.53 | 19.84 | 20.37 | 95,110 | +0.18(+0.91%) |
Dec 07, 2015 | 20.42 | 20.42 | 19.80 | 20.18 | 108,554 | -0.18(-0.90%) |
Dec 04, 2015 | 19.93 | 20.49 | 19.84 | 20.37 | 191,026 | +0.52(+2.65%) |
Dec 03, 2015 | 20.44 | 20.78 | 19.80 | 19.84 | 308,026 | -0.57(-2.80%) |
Dec 02, 2015 | 20.78 | 20.87 | 20.38 | 20.41 | 74,838 | -0.41(-1.95%) |
Dec 01, 2015 | 20.93 | 21.07 | 20.61 | 20.82 | 76,942 | -0.01(-0.04%) |
Nov 30, 2015 | 21.06 | 21.18 | 20.70 | 20.83 | 191,651 | -0.19(-0.92%) |
Nov 27, 2015 | 20.84 | 21.04 | 20.63 | 21.02 | 30,993 | +0.17(+0.84%) |
Nov 25, 2015 | 20.84 | 20.84 | 20.84 | 20.84 | 65,601 | +0.03(+0.13%) |
Nov 24, 2015 | 20.73 | 20.96 | 20.50 | 20.82 | 61,377 | -0.04(-0.18%) |
Nov 23, 2015 | 21.13 | 21.22 | 20.77 | 20.85 | 66,357 | -0.26(-1.22%) |
Nov 20, 2015 | 20.64 | 21.15 | 20.53 | 21.11 | 126,138 | +0.52(+2.50%) |
Nov 19, 2015 | 20.41 | 20.62 | 20.30 | 20.60 | 112,557 | +0.18(+0.90%) |
Nov 18, 2015 | 20.16 | 20.47 | 19.94 | 20.41 | 98,708 | +0.26(+1.28%) |
Nov 17, 2015 | 19.91 | 20.45 | 19.90 | 20.15 | 136,326 | +0.17(+0.83%) |
Nov 16, 2015 | 19.86 | 20.00 | 19.58 | 19.99 | 235,892 | +0.03(+0.14%) |
Nov 13, 2015 | 20.03 | 20.14 | 19.80 | 19.96 | 193,900 | -0.17(-0.87%) |
Nov 12, 2015 | 20.14 | 20.25 | 20.07 | 20.14 | 215,016 | -0.20(-1.00%) |
Nov 11, 2015 | 20.12 | 20.41 | 19.96 | 20.34 | 161,348 | +0.29(+1.42%) |
Nov 10, 2015 | 19.96 | 20.17 | 19.87 | 20.05 | 72,941 | +0.06(+0.28%) |
Nov 09, 2015 | 20.11 | 20.15 | 19.68 | 20.00 | 68,253 | -0.11(-0.55%) |
Nov 06, 2015 | 19.87 | 20.22 | 19.70 | 20.11 | 174,176 | +0.39(+1.96%) |
Nov 05, 2015 | 19.33 | 19.75 | 19.25 | 19.72 | 62,779 | +0.41(+2.15%) |
Nov 04, 2015 | 19.33 | 19.46 | 19.14 | 19.31 | 91,023 | +0.02(+0.10%) |
Nov 03, 2015 | 19.40 | 19.52 | 19.21 | 19.29 | 59,377 | -0.13(-0.66%) |