Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 17.16 | 17.85 | 16.86 | 17.53 | 325,601 | +0.52(+3.06%) |
Jan 28, 2016 | 16.78 | 17.08 | 16.66 | 17.01 | 103,974 | +0.07(+0.44%) |
Jan 27, 2016 | 16.91 | 17.18 | 16.81 | 16.93 | 84,612 | +0.00(+0.00%) |
Jan 26, 2016 | 16.66 | 17.01 | 16.61 | 16.93 | 121,533 | +0.64(+3.96%) |
Jan 25, 2016 | 16.54 | 16.54 | 16.21 | 16.29 | 71,049 | -0.22(-1.35%) |
Jan 22, 2016 | 16.59 | 16.68 | 16.29 | 16.51 | 195,253 | +0.40(+2.46%) |
Jan 21, 2016 | 16.34 | 16.36 | 15.92 | 16.11 | 58,786 | -0.15(-0.91%) |
Jan 20, 2016 | 16.39 | 16.44 | 15.74 | 16.26 | 353,763 | -0.87(-5.07%) |
Jan 19, 2016 | 17.28 | 17.48 | 16.98 | 17.13 | 194,177 | -0.47(-2.68%) |
Jan 15, 2016 | 17.85 | 17.60 | 17.60 | 17.60 | 235,852 | -0.89(-4.83%) |
Jan 14, 2016 | 18.17 | 18.49 | 18.17 | 18.49 | 102,713 | +0.32(+1.77%) |
Jan 13, 2016 | 18.64 | 18.68 | 18.07 | 18.17 | 154,880 | -0.47(-2.53%) |
Jan 12, 2016 | 18.59 | 18.79 | 18.49 | 18.64 | 45,217 | +0.37(+2.04%) |
Jan 11, 2016 | 18.59 | 18.82 | 18.15 | 18.27 | 170,306 | +0.27(+1.52%) |
Jan 08, 2016 | 18.64 | 18.64 | 17.86 | 18.00 | 158,844 | -0.20(-1.09%) |
Jan 07, 2016 | 18.64 | 18.70 | 18.17 | 18.20 | 274,305 | -0.72(-3.80%) |
Jan 06, 2016 | 19.21 | 19.27 | 18.89 | 18.92 | 157,164 | -0.59(-3.05%) |
Jan 05, 2016 | 19.63 | 19.73 | 19.49 | 19.51 | 63,059 | -0.47(-2.36%) |
Jan 04, 2016 | 19.98 | 19.98 | 19.61 | 19.98 | 81,161 | +0.25(+1.26%) |
Dec 31, 2015 | 20.08 | 19.73 | 19.73 | 19.73 | 173,692 | -0.02(-0.13%) |
Dec 30, 2015 | 19.98 | 20.20 | 19.76 | 19.76 | 163,117 | -0.42(-2.09%) |
Dec 29, 2015 | 20.11 | 20.28 | 20.08 | 20.18 | 138,522 | +0.08(+0.38%) |
Dec 28, 2015 | 19.74 | 20.22 | 19.74 | 20.10 | 99,911 | +0.10(+0.49%) |
Dec 24, 2015 | 20.13 | 20.00 | 20.00 | 20.00 | 100,507 | -0.17(-0.85%) |
Dec 23, 2015 | 20.18 | 20.35 | 20.03 | 20.18 | 119,060 | -0.17(-0.84%) |
Dec 22, 2015 | 20.37 | 20.37 | 20.18 | 20.35 | 35,477 | +0.12(+0.60%) |
Dec 21, 2015 | 20.22 | 20.49 | 20.13 | 20.22 | 79,800 | -0.12(-0.60%) |
Dec 18, 2015 | 20.27 | 20.54 | 19.90 | 20.35 | 164,435 | +0.10(+0.48%) |
Dec 17, 2015 | 20.40 | 20.44 | 20.15 | 20.25 | 416,243 | -0.07(-0.36%) |
Dec 16, 2015 | 19.98 | 20.35 | 19.93 | 20.32 | 148,185 | +0.88(+4.52%) |
Dec 15, 2015 | 19.64 | 19.69 | 19.42 | 19.44 | 166,087 | -0.22(-1.12%) |
Dec 14, 2015 | 19.59 | 19.79 | 19.47 | 19.66 | 142,288 | -0.12(-0.62%) |
Dec 11, 2015 | 19.64 | 20.03 | 19.64 | 19.79 | 200,018 | -0.15(-0.74%) |
Dec 10, 2015 | 19.83 | 20.05 | 19.79 | 19.93 | 406,093 | +0.22(+1.12%) |
Dec 09, 2015 | 19.66 | 19.76 | 19.47 | 19.71 | 209,221 | -0.44(-2.18%) |
Dec 08, 2015 | 20.13 | 20.20 | 19.93 | 20.15 | 229,522 | -0.71(-3.40%) |
Dec 07, 2015 | 20.59 | 20.91 | 20.54 | 20.86 | 124,645 | -0.07(-0.35%) |
Dec 04, 2015 | 20.71 | 21.01 | 20.54 | 20.93 | 111,676 | +0.05(+0.23%) |
Dec 03, 2015 | 21.06 | 21.25 | 20.54 | 20.88 | 328,007 | -0.07(-0.35%) |
Dec 02, 2015 | 21.47 | 21.47 | 20.86 | 20.96 | 265,684 | -0.54(-2.50%) |
Dec 01, 2015 | 21.42 | 21.76 | 21.37 | 21.49 | 132,289 | +0.22(+1.03%) |
Nov 30, 2015 | 21.49 | 21.74 | 21.01 | 21.27 | 475,863 | -0.49(-2.25%) |
Nov 27, 2015 | 22.06 | 22.06 | 21.76 | 21.76 | 54,679 | -0.02(-0.11%) |
Nov 25, 2015 | 22.03 | 21.79 | 21.79 | 21.79 | 166,912 | -0.27(-1.22%) |
Nov 24, 2015 | 21.98 | 22.15 | 21.86 | 22.06 | 132,628 | +0.00(+0.00%) |
Nov 23, 2015 | 21.96 | 22.23 | 21.81 | 22.06 | 111,439 | -0.15(-0.66%) |
Nov 20, 2015 | 22.84 | 22.86 | 22.13 | 22.20 | 401,069 | -1.00(-4.32%) |
Nov 19, 2015 | 23.06 | 23.35 | 22.94 | 23.20 | 413,160 | +0.10(+0.42%) |
Nov 18, 2015 | 22.79 | 23.40 | 22.79 | 23.11 | 460,704 | +0.32(+1.39%) |
Nov 17, 2015 | 22.72 | 22.94 | 22.40 | 22.79 | 554,853 | +0.02(+0.11%) |
Nov 16, 2015 | 22.33 | 22.77 | 22.15 | 22.77 | 147,829 | +0.34(+1.52%) |
Nov 13, 2015 | 22.64 | 22.67 | 22.23 | 22.42 | 445,046 | -0.37(-1.61%) |
Nov 12, 2015 | 22.91 | 22.96 | 22.64 | 22.79 | 228,793 | -0.37(-1.58%) |
Nov 11, 2015 | 23.23 | 23.33 | 23.01 | 23.16 | 86,396 | -0.10(-0.42%) |
Nov 10, 2015 | 23.16 | 23.40 | 23.03 | 23.25 | 171,313 | -0.15(-0.63%) |
Nov 09, 2015 | 23.89 | 23.94 | 23.33 | 23.40 | 279,494 | -0.24(-1.03%) |
Nov 06, 2015 | 24.04 | 24.06 | 23.40 | 23.64 | 271,410 | -0.49(-2.02%) |
Nov 05, 2015 | 24.77 | 24.77 | 24.13 | 24.13 | 354,249 | -1.15(-4.54%) |
Nov 04, 2015 | 25.60 | 25.84 | 25.16 | 25.28 | 204,231 | -1.27(-4.78%) |
Nov 03, 2015 | 26.01 | 26.84 | 25.99 | 26.55 | 95,718 | -0.07(-0.27%) |