Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 19.01 | 19.87 | 19.01 | 19.87 | 64,496 | +0.92(+4.85%) |
Jan 28, 2016 | 18.71 | 19.02 | 18.71 | 18.95 | 19,813 | +0.36(+1.96%) |
Jan 27, 2016 | 18.54 | 18.76 | 18.47 | 18.59 | 53,521 | +0.03(+0.15%) |
Jan 26, 2016 | 18.03 | 18.52 | 17.88 | 18.56 | 39,340 | +0.68(+3.82%) |
Jan 25, 2016 | 17.96 | 18.08 | 17.61 | 17.88 | 31,665 | -0.08(-0.46%) |
Jan 22, 2016 | 17.65 | 18.09 | 17.50 | 17.96 | 35,950 | +0.57(+3.30%) |
Jan 21, 2016 | 17.02 | 17.58 | 16.87 | 17.39 | 37,600 | +0.36(+2.14%) |
Jan 20, 2016 | 16.32 | 17.29 | 16.24 | 17.02 | 37,996 | +0.28(+1.69%) |
Jan 19, 2016 | 16.93 | 17.12 | 16.48 | 16.74 | 28,218 | -0.08(-0.49%) |
Jan 15, 2016 | 17.07 | 16.82 | 16.82 | 16.82 | 80,307 | -0.67(-3.85%) |
Jan 14, 2016 | 17.60 | 17.76 | 17.30 | 17.50 | 44,834 | +0.07(+0.42%) |
Jan 13, 2016 | 18.12 | 18.34 | 17.29 | 17.42 | 42,379 | -0.66(-3.67%) |
Jan 12, 2016 | 18.55 | 18.60 | 17.75 | 18.09 | 59,959 | -0.19(-1.05%) |
Jan 11, 2016 | 17.98 | 18.49 | 17.80 | 18.28 | 34,537 | +0.30(+1.67%) |
Jan 08, 2016 | 18.10 | 18.35 | 17.89 | 17.98 | 42,491 | -0.07(-0.40%) |
Jan 07, 2016 | 17.87 | 18.19 | 17.83 | 18.05 | 35,790 | -0.15(-0.80%) |
Jan 06, 2016 | 17.75 | 18.29 | 17.75 | 18.20 | 43,785 | +0.27(+1.52%) |
Jan 05, 2016 | 17.91 | 18.34 | 17.78 | 17.92 | 20,671 | +0.01(+0.05%) |
Jan 04, 2016 | 18.51 | 18.51 | 17.76 | 17.91 | 37,310 | -0.83(-4.42%) |
Dec 31, 2015 | 18.81 | 18.74 | 18.74 | 18.74 | 30,870 | -0.09(-0.48%) |
Dec 30, 2015 | 19.33 | 19.38 | 18.61 | 18.83 | 50,966 | -0.57(-2.96%) |
Dec 29, 2015 | 19.42 | 19.66 | 19.15 | 19.41 | 22,624 | +0.19(+1.00%) |
Dec 28, 2015 | 19.27 | 19.67 | 19.06 | 19.22 | 30,136 | -0.14(-0.71%) |
Dec 24, 2015 | 19.34 | 19.35 | 19.35 | 19.35 | 9,338 | +0.01(+0.05%) |
Dec 23, 2015 | 19.29 | 19.39 | 18.99 | 19.34 | 12,758 | +0.14(+0.71%) |
Dec 22, 2015 | 18.88 | 19.25 | 18.57 | 19.21 | 20,400 | +0.39(+2.08%) |
Dec 21, 2015 | 18.86 | 18.95 | 18.44 | 18.81 | 21,185 | +0.15(+0.83%) |
Dec 18, 2015 | 18.53 | 19.02 | 18.21 | 18.66 | 121,134 | -0.07(-0.39%) |
Dec 17, 2015 | 19.45 | 19.47 | 18.65 | 18.73 | 40,796 | -0.63(-3.24%) |
Dec 16, 2015 | 19.35 | 19.62 | 19.02 | 19.36 | 32,865 | +0.06(+0.33%) |
Dec 15, 2015 | 19.29 | 19.66 | 19.03 | 19.30 | 44,126 | +0.05(+0.24%) |
Dec 14, 2015 | 19.42 | 19.56 | 19.14 | 19.25 | 40,868 | -0.31(-1.58%) |
Dec 11, 2015 | 20.08 | 20.30 | 19.42 | 19.56 | 43,386 | -0.87(-4.28%) |
Dec 10, 2015 | 20.65 | 20.78 | 20.16 | 20.44 | 33,874 | -0.33(-1.58%) |
Dec 09, 2015 | 20.94 | 21.23 | 20.65 | 20.76 | 27,255 | -0.64(-2.98%) |
Dec 08, 2015 | 21.43 | 21.77 | 21.24 | 21.40 | 18,292 | -0.11(-0.51%) |
Dec 07, 2015 | 21.74 | 21.74 | 21.29 | 21.51 | 28,572 | -0.08(-0.38%) |
Dec 04, 2015 | 20.99 | 21.60 | 20.97 | 21.59 | 18,321 | +0.58(+2.76%) |
Dec 03, 2015 | 21.48 | 21.62 | 20.95 | 21.01 | 32,586 | -0.47(-2.19%) |
Dec 02, 2015 | 21.19 | 21.56 | 21.07 | 21.48 | 27,262 | +0.38(+1.80%) |
Dec 01, 2015 | 20.79 | 21.16 | 20.65 | 21.10 | 25,790 | +0.06(+0.30%) |
Nov 30, 2015 | 21.08 | 21.16 | 20.76 | 21.04 | 47,130 | -0.07(-0.34%) |
Nov 27, 2015 | 21.08 | 21.21 | 21.01 | 21.11 | 10,737 | +0.03(+0.13%) |
Nov 25, 2015 | 21.30 | 21.08 | 21.08 | 21.08 | 24,271 | -0.27(-1.27%) |
Nov 24, 2015 | 21.20 | 21.37 | 20.95 | 21.36 | 16,577 | +0.21(+0.99%) |
Nov 23, 2015 | 21.24 | 21.31 | 21.07 | 21.15 | 21,203 | -0.16(-0.77%) |
Nov 20, 2015 | 21.23 | 21.47 | 20.96 | 21.31 | 27,891 | +0.22(+1.03%) |
Nov 19, 2015 | 21.26 | 21.29 | 20.51 | 21.09 | 30,114 | -0.24(-1.11%) |
Nov 18, 2015 | 21.52 | 21.53 | 21.18 | 21.33 | 41,510 | -0.19(-0.88%) |
Nov 17, 2015 | 21.71 | 21.74 | 21.44 | 21.52 | 27,629 | -0.13(-0.59%) |
Nov 16, 2015 | 21.74 | 21.78 | 21.38 | 21.65 | 24,281 | -0.19(-0.87%) |
Nov 13, 2015 | 21.66 | 21.94 | 21.25 | 21.84 | 18,800 | -0.03(-0.12%) |
Nov 12, 2015 | 22.02 | 22.15 | 21.69 | 21.86 | 15,583 | -0.25(-1.15%) |
Nov 11, 2015 | 22.48 | 22.66 | 22.05 | 22.12 | 27,043 | -0.57(-2.52%) |
Nov 10, 2015 | 21.96 | 22.69 | 21.84 | 22.69 | 27,235 | +0.46(+2.08%) |
Nov 09, 2015 | 22.51 | 22.66 | 21.99 | 22.23 | 28,232 | -0.55(-2.43%) |
Nov 06, 2015 | 22.70 | 22.98 | 22.40 | 22.78 | 43,808 | -0.17(-0.75%) |
Nov 05, 2015 | 22.36 | 23.29 | 22.22 | 22.95 | 71,466 | +0.43(+1.93%) |
Nov 04, 2015 | 22.15 | 22.61 | 21.82 | 22.52 | 47,417 | +0.35(+1.60%) |
Nov 03, 2015 | 21.22 | 22.45 | 21.17 | 22.16 | 28,427 | +0.24(+1.07%) |