Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 19.04 | 19.99 | 19.04 | 19.95 | 228,770 | +0.94(+4.94%) |
Jan 28, 2016 | 18.46 | 19.09 | 18.33 | 19.01 | 235,809 | +0.69(+3.75%) |
Jan 27, 2016 | 18.83 | 18.83 | 17.99 | 18.33 | 219,054 | -0.60(-3.15%) |
Jan 26, 2016 | 18.49 | 21.00 | 18.35 | 18.92 | 185,035 | +0.47(+2.57%) |
Jan 25, 2016 | 18.98 | 19.13 | 18.39 | 18.45 | 97,996 | -0.65(-3.42%) |
Jan 22, 2016 | 19.02 | 20.64 | 17.94 | 19.10 | 159,621 | +0.43(+2.28%) |
Jan 21, 2016 | 18.58 | 18.92 | 17.68 | 18.68 | 173,726 | +0.11(+0.57%) |
Jan 20, 2016 | 18.18 | 18.80 | 17.54 | 18.57 | 192,471 | +0.13(+0.71%) |
Jan 19, 2016 | 18.91 | 19.01 | 18.20 | 18.44 | 109,755 | -0.28(-1.48%) |
Jan 15, 2016 | 18.48 | 18.72 | 18.72 | 18.72 | 125,151 | -0.25(-1.29%) |
Jan 14, 2016 | 18.79 | 19.29 | 18.47 | 18.96 | 171,682 | +0.31(+1.67%) |
Jan 13, 2016 | 19.26 | 19.44 | 18.47 | 18.65 | 88,708 | -0.55(-2.85%) |
Jan 12, 2016 | 19.41 | 19.48 | 18.94 | 19.20 | 158,651 | +0.04(+0.21%) |
Jan 11, 2016 | 19.19 | 19.34 | 18.85 | 19.16 | 185,792 | -0.11(-0.59%) |
Jan 08, 2016 | 19.49 | 20.15 | 18.67 | 19.27 | 329,591 | +0.82(+4.43%) |
Jan 07, 2016 | 18.88 | 19.05 | 18.13 | 18.46 | 554,528 | -0.74(-3.83%) |
Jan 06, 2016 | 19.02 | 19.54 | 18.94 | 19.19 | 151,630 | -0.15(-0.79%) |
Jan 05, 2016 | 19.42 | 19.49 | 19.26 | 19.35 | 94,319 | -0.08(-0.42%) |
Jan 04, 2016 | 20.12 | 20.12 | 19.41 | 19.43 | 135,180 | -0.95(-4.64%) |
Dec 31, 2015 | 20.95 | 20.37 | 20.37 | 20.37 | 126,730 | -0.61(-2.93%) |
Dec 30, 2015 | 21.31 | 21.31 | 20.83 | 20.99 | 70,007 | -0.27(-1.26%) |
Dec 29, 2015 | 21.27 | 21.31 | 20.72 | 21.26 | 82,437 | +0.06(+0.31%) |
Dec 28, 2015 | 21.66 | 21.75 | 21.00 | 21.19 | 80,020 | -0.50(-2.31%) |
Dec 24, 2015 | 21.72 | 21.69 | 21.69 | 21.69 | 27,695 | -0.06(-0.26%) |
Dec 23, 2015 | 21.78 | 21.95 | 21.57 | 21.75 | 76,664 | +0.03(+0.15%) |
Dec 22, 2015 | 21.31 | 21.72 | 21.03 | 21.72 | 158,085 | +0.40(+1.86%) |
Dec 21, 2015 | 21.01 | 21.39 | 20.84 | 21.32 | 112,303 | +0.41(+1.97%) |
Dec 18, 2015 | 21.12 | 21.19 | 20.67 | 20.91 | 660,830 | -0.21(-1.00%) |
Dec 17, 2015 | 21.08 | 21.86 | 20.87 | 21.12 | 118,509 | +0.06(+0.27%) |
Dec 16, 2015 | 20.96 | 21.19 | 20.92 | 21.06 | 79,329 | +0.18(+0.85%) |
Dec 15, 2015 | 20.83 | 21.01 | 20.74 | 20.88 | 79,717 | +0.05(+0.23%) |
Dec 14, 2015 | 20.78 | 21.08 | 20.54 | 20.83 | 125,178 | +0.13(+0.62%) |
Dec 11, 2015 | 20.79 | 21.15 | 20.56 | 20.71 | 154,768 | -0.44(-2.07%) |
Dec 10, 2015 | 21.05 | 21.46 | 20.51 | 21.14 | 67,117 | +0.04(+0.19%) |
Dec 09, 2015 | 21.47 | 21.59 | 21.05 | 21.10 | 69,384 | -0.36(-1.66%) |
Dec 08, 2015 | 21.75 | 22.02 | 21.43 | 21.46 | 51,059 | -0.56(-2.54%) |
Dec 07, 2015 | 22.64 | 22.64 | 21.81 | 22.02 | 127,105 | -0.74(-3.23%) |
Dec 04, 2015 | 22.70 | 23.01 | 22.57 | 22.75 | 50,836 | +0.01(+0.04%) |
Dec 03, 2015 | 23.20 | 23.31 | 22.56 | 22.74 | 66,019 | -0.43(-1.85%) |
Dec 02, 2015 | 23.33 | 23.58 | 22.94 | 23.17 | 133,778 | -0.21(-0.90%) |
Dec 01, 2015 | 23.71 | 23.75 | 23.38 | 23.38 | 78,229 | -0.22(-0.92%) |
Nov 30, 2015 | 23.88 | 23.88 | 23.52 | 23.60 | 126,757 | -0.15(-0.61%) |
Nov 27, 2015 | 23.63 | 23.97 | 23.63 | 23.75 | 27,888 | +0.12(+0.51%) |
Nov 25, 2015 | 23.37 | 23.63 | 23.63 | 23.63 | 128,337 | +0.30(+1.28%) |
Nov 24, 2015 | 23.10 | 23.58 | 23.03 | 23.33 | 95,281 | +0.12(+0.52%) |
Nov 23, 2015 | 22.89 | 23.30 | 22.82 | 23.20 | 75,392 | +0.32(+1.41%) |
Nov 20, 2015 | 22.91 | 23.29 | 22.86 | 22.88 | 62,482 | -0.05(-0.21%) |
Nov 19, 2015 | 22.95 | 23.08 | 22.76 | 22.93 | 50,704 | +0.00(+0.00%) |
Nov 18, 2015 | 22.78 | 23.02 | 22.41 | 22.93 | 74,074 | +0.21(+0.93%) |
Nov 17, 2015 | 22.83 | 23.20 | 22.65 | 22.72 | 55,446 | -0.15(-0.64%) |
Nov 16, 2015 | 22.49 | 22.91 | 22.39 | 22.86 | 129,303 | +0.34(+1.51%) |
Nov 13, 2015 | 22.30 | 22.66 | 22.21 | 22.53 | 264,314 | +0.06(+0.29%) |
Nov 12, 2015 | 22.69 | 22.83 | 22.37 | 22.46 | 187,595 | -0.40(-1.73%) |
Nov 11, 2015 | 22.99 | 23.21 | 22.73 | 22.86 | 99,337 | -0.06(-0.25%) |
Nov 10, 2015 | 23.23 | 23.35 | 22.84 | 22.91 | 131,127 | -0.36(-1.56%) |
Nov 09, 2015 | 23.62 | 24.01 | 23.14 | 23.28 | 93,021 | -0.39(-1.64%) |
Nov 06, 2015 | 23.43 | 23.79 | 23.05 | 23.67 | 107,101 | +0.13(+0.55%) |
Nov 05, 2015 | 23.42 | 23.71 | 23.20 | 23.54 | 99,235 | +0.06(+0.28%) |
Nov 04, 2015 | 23.32 | 23.96 | 23.08 | 23.47 | 144,388 | -0.28(-1.16%) |
Nov 03, 2015 | 24.27 | 24.54 | 23.58 | 23.75 | 182,300 | -0.63(-2.59%) |