Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 16.80 | 18.00 | 16.60 | 16.60 | 32,286 | -0.40(-2.35%) |
Jan 28, 2016 | 16.40 | 17.40 | 16.26 | 17.00 | 30,396 | -0.17(-1.00%) |
Jan 27, 2016 | 18.40 | 18.44 | 16.25 | 17.17 | 47,264 | -1.63(-8.66%) |
Jan 26, 2016 | 19.40 | 19.96 | 18.80 | 18.80 | 11,638 | -0.64(-3.31%) |
Jan 25, 2016 | 20.00 | 20.40 | 19.40 | 19.44 | 14,387 | -0.76(-3.74%) |
Jan 22, 2016 | 19.80 | 21.80 | 19.40 | 20.20 | 20,926 | +0.32(+1.63%) |
Jan 21, 2016 | 18.70 | 20.20 | 17.40 | 19.88 | 33,032 | +0.88(+4.61%) |
Jan 20, 2016 | 17.40 | 19.20 | 15.90 | 19.00 | 92,637 | +1.00(+5.56%) |
Jan 19, 2016 | 20.40 | 20.60 | 16.66 | 18.00 | 83,431 | -2.40(-11.76%) |
Jan 15, 2016 | 20.60 | 20.40 | 20.40 | 20.40 | 36,600 | -1.00(-4.67%) |
Jan 14, 2016 | 21.00 | 21.40 | 20.20 | 21.40 | 26,738 | +0.40(+1.90%) |
Jan 13, 2016 | 22.20 | 22.00 | 21.00 | 21.00 | 39,518 | -1.20(-5.41%) |
Jan 12, 2016 | 22.00 | 23.00 | 21.80 | 22.20 | 26,686 | +0.80(+3.74%) |
Jan 11, 2016 | 23.20 | 23.20 | 20.00 | 21.40 | 66,354 | -1.20(-5.31%) |
Jan 08, 2016 | 23.60 | 24.40 | 22.00 | 22.60 | 32,666 | -1.20(-5.04%) |
Jan 07, 2016 | 24.00 | 24.40 | 23.20 | 23.80 | 34,197 | -0.60(-2.46%) |
Jan 06, 2016 | 25.60 | 25.80 | 24.40 | 24.40 | 28,549 | -1.40(-5.43%) |
Jan 05, 2016 | 25.80 | 26.60 | 25.60 | 25.80 | 17,222 | +0.00(+0.00%) |
Jan 04, 2016 | 26.80 | 27.00 | 25.60 | 25.80 | 32,013 | -0.80(-3.01%) |
Dec 31, 2015 | 26.80 | 26.60 | 26.60 | 26.60 | 22,920 | -0.20(-0.75%) |
Dec 30, 2015 | 28.00 | 28.00 | 26.80 | 26.80 | 23,284 | -0.80(-2.90%) |
Dec 29, 2015 | 27.60 | 27.80 | 27.40 | 27.60 | 10,741 | -0.20(-0.72%) |
Dec 28, 2015 | 27.60 | 28.80 | 27.60 | 27.80 | 18,308 | -0.40(-1.42%) |
Dec 24, 2015 | 28.20 | 28.20 | 28.20 | 28.20 | 8,555 | -0.40(-1.40%) |
Dec 23, 2015 | 28.60 | 29.20 | 28.40 | 28.60 | 14,905 | -0.40(-1.38%) |
Dec 22, 2015 | 28.60 | 29.00 | 28.00 | 29.00 | 16,438 | +0.00(+0.00%) |
Dec 21, 2015 | 27.80 | 29.00 | 27.60 | 29.00 | 14,857 | +1.20(+4.32%) |
Dec 18, 2015 | 26.60 | 28.80 | 26.40 | 27.80 | 41,708 | +1.00(+3.73%) |
Dec 17, 2015 | 26.60 | 27.20 | 26.40 | 26.80 | 17,224 | -0.20(-0.74%) |
Dec 16, 2015 | 27.20 | 27.20 | 26.80 | 27.00 | 19,483 | -0.20(-0.74%) |
Dec 15, 2015 | 26.60 | 27.20 | 26.40 | 27.20 | 21,996 | +0.40(+1.49%) |
Dec 14, 2015 | 27.00 | 27.40 | 26.40 | 26.80 | 39,018 | -1.20(-4.29%) |
Dec 11, 2015 | 28.00 | 29.00 | 28.00 | 28.00 | 20,745 | -0.60(-2.10%) |
Dec 10, 2015 | 28.60 | 29.00 | 28.00 | 28.60 | 12,383 | -0.20(-0.69%) |
Dec 09, 2015 | 28.40 | 29.20 | 28.20 | 28.80 | 14,670 | -0.20(-0.69%) |
Dec 08, 2015 | 28.80 | 29.80 | 28.50 | 29.00 | 13,621 | +0.00(+0.00%) |
Dec 07, 2015 | 29.40 | 30.00 | 29.00 | 29.00 | 15,858 | -0.80(-2.68%) |
Dec 04, 2015 | 29.40 | 30.40 | 29.00 | 29.80 | 11,004 | +0.60(+2.05%) |
Dec 03, 2015 | 30.20 | 30.20 | 29.20 | 29.20 | 10,978 | -0.80(-2.67%) |
Dec 02, 2015 | 30.20 | 30.60 | 29.80 | 30.00 | 15,000 | -0.20(-0.66%) |
Dec 01, 2015 | 30.00 | 30.40 | 29.80 | 30.20 | 16,790 | +0.20(+0.67%) |
Nov 30, 2015 | 30.40 | 30.40 | 29.60 | 30.00 | 17,467 | -0.40(-1.32%) |
Nov 27, 2015 | 30.00 | 30.60 | 30.00 | 30.40 | 4,041 | +0.20(+0.66%) |
Nov 25, 2015 | 29.80 | 30.20 | 30.20 | 30.20 | 10,325 | +0.20(+0.67%) |
Nov 24, 2015 | 29.20 | 30.20 | 29.20 | 30.00 | 13,872 | +0.40(+1.35%) |
Nov 23, 2015 | 30.20 | 30.60 | 29.60 | 29.60 | 11,428 | -0.80(-2.63%) |
Nov 20, 2015 | 30.40 | 30.80 | 29.00 | 30.40 | 58,989 | +0.40(+1.33%) |
Nov 19, 2015 | 32.20 | 32.20 | 29.80 | 30.00 | 60,229 | -2.20(-6.83%) |
Nov 18, 2015 | 33.20 | 33.60 | 32.00 | 32.20 | 20,707 | -1.00(-3.01%) |
Nov 17, 2015 | 34.20 | 34.20 | 33.00 | 33.20 | 7,968 | -1.00(-2.92%) |
Nov 16, 2015 | 33.20 | 34.40 | 33.20 | 34.20 | 14,915 | +0.40(+1.18%) |
Nov 13, 2015 | 32.60 | 34.40 | 32.20 | 33.80 | 15,648 | +0.80(+2.42%) |
Nov 12, 2015 | 32.60 | 33.60 | 32.20 | 33.00 | 24,093 | +0.00(+0.00%) |
Nov 11, 2015 | 33.60 | 33.80 | 32.80 | 33.00 | 12,942 | -0.80(-2.37%) |
Nov 10, 2015 | 34.40 | 34.40 | 33.40 | 33.80 | 19,280 | -1.20(-3.43%) |
Nov 09, 2015 | 35.80 | 36.00 | 34.80 | 35.00 | 18,798 | -1.60(-4.37%) |
Nov 06, 2015 | 36.00 | 36.80 | 35.00 | 36.60 | 14,868 | -0.20(-0.54%) |
Nov 05, 2015 | 37.20 | 37.20 | 36.40 | 36.80 | 13,494 | -0.80(-2.13%) |
Nov 04, 2015 | 38.80 | 39.40 | 34.60 | 37.60 | 45,953 | -1.40(-3.59%) |
Nov 03, 2015 | 39.40 | 39.40 | 37.80 | 39.00 | 26,688 | -0.80(-2.01%) |