Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 17.32 | 17.77 | 17.32 | 17.77 | 94,144 | +0.68(+3.98%) |
Jan 28, 2016 | 17.09 | 17.09 | 17.09 | 17.09 | 5,515 | -0.31(-1.78%) |
Jan 27, 2016 | 17.41 | 17.41 | 17.40 | 17.40 | 89,292 | +0.27(+1.58%) |
Jan 26, 2016 | 17.13 | 17.13 | 17.13 | 17.13 | 2,827 | -0.08(-0.46%) |
Jan 25, 2016 | 17.30 | 17.30 | 17.20 | 17.21 | 13,481 | -0.37(-2.10%) |
Jan 22, 2016 | 17.62 | 17.78 | 17.58 | 17.58 | 30,449 | +0.32(+1.85%) |
Jan 21, 2016 | 17.25 | 17.26 | 17.25 | 17.26 | 7,271 | -1.05(-5.73%) |
Jan 19, 2016 | 18.31 | 18.31 | 18.31 | 74 | -0.21(-1.13%) | |
Jan 15, 2016 | 18.52 | 18.52 | 18.52 | 0 | -0.39(-2.06%) | |
Jan 14, 2016 | 19.00 | 19.10 | 18.88 | 18.91 | 6,339 | -0.30(-1.56%) |
Jan 13, 2016 | 19.39 | 19.39 | 19.21 | 19.21 | 785 | -0.54(-2.73%) |
Jan 12, 2016 | 19.78 | 19.78 | 19.57 | 19.75 | 3,463 | +0.05(+0.25%) |
Jan 11, 2016 | 19.91 | 19.91 | 19.70 | 19.70 | 4,138 | +0.04(+0.20%) |
Jan 08, 2016 | 19.73 | 19.73 | 19.66 | 19.66 | 30,232 | -0.69(-3.39%) |
Jan 07, 2016 | 20.09 | 20.46 | 20.09 | 20.35 | 4,689 | -0.36(-1.74%) |
Jan 06, 2016 | 20.66 | 20.75 | 20.66 | 20.71 | 7,704 | -0.39(-1.85%) |
Jan 05, 2016 | 21.40 | 21.40 | 20.77 | 21.10 | 16,389 | -0.10(-0.47%) |
Jan 04, 2016 | 20.80 | 21.20 | 20.80 | 21.20 | 1,875 | -0.50(-2.30%) |
Dec 31, 2015 | 21.70 | 21.70 | 21.70 | 0 | -0.10(-0.46%) | |
Dec 30, 2015 | 22.00 | 22.05 | 21.79 | 21.80 | 105,504 | -0.37(-1.67%) |
Dec 29, 2015 | 21.92 | 22.17 | 21.85 | 22.17 | 66,819 | +0.51(+2.35%) |
Dec 28, 2015 | 21.98 | 22.05 | 21.63 | 21.66 | 6,733 | -0.26(-1.19%) |
Dec 24, 2015 | 21.92 | 21.92 | 21.92 | 0 | -0.08(-0.36%) | |
Dec 23, 2015 | 21.61 | 22.00 | 21.61 | 22.00 | 30,352 | +0.89(+4.22%) |
Dec 22, 2015 | 21.16 | 21.45 | 21.11 | 21.11 | 23,487 | +0.13(+0.62%) |
Dec 21, 2015 | 20.96 | 21.25 | 20.96 | 20.98 | 89,421 | -0.17(-0.80%) |
Dec 18, 2015 | 21.15 | 21.52 | 21.15 | 21.15 | 9,263 | +0.10(+0.48%) |
Dec 17, 2015 | 21.27 | 21.27 | 21.05 | 21.05 | 10,888 | -0.20(-0.94%) |
Dec 16, 2015 | 20.88 | 21.25 | 20.88 | 21.25 | 10,128 | +0.33(+1.58%) |
Dec 15, 2015 | 20.64 | 20.92 | 20.64 | 20.92 | 111,490 | +0.42(+2.05%) |
Dec 14, 2015 | 20.80 | 20.46 | 20.39 | 20.50 | 152,809 | +0.04(+0.20%) |
Dec 11, 2015 | 20.62 | 20.62 | 20.44 | 20.46 | 7,130 | -0.61(-2.90%) |
Dec 10, 2015 | 21.13 | 21.33 | 21.07 | 21.07 | 33,560 | -0.18(-0.85%) |
Dec 09, 2015 | 21.14 | 21.67 | 21.14 | 21.25 | 163,678 | +0.01(+0.05%) |
Dec 08, 2015 | 21.25 | 21.73 | 21.22 | 21.24 | 5,852 | -0.33(-1.54%) |
Dec 07, 2015 | 21.76 | 21.76 | 21.57 | 21.57 | 121,839 | -0.43(-1.95%) |
Dec 04, 2015 | 22.00 | 22.02 | 22.00 | 22.00 | 159,949 | +0.00(+0.00%) |
Dec 03, 2015 | 22.10 | 22.30 | 21.95 | 22.00 | 114,442 | +0.16(+0.73%) |
Dec 02, 2015 | 21.80 | 21.84 | 21.80 | 21.84 | 1,221 | +0.18(+0.83%) |
Dec 01, 2015 | 21.50 | 21.66 | 21.33 | 21.66 | 9,383 | +0.32(+1.50%) |
Nov 30, 2015 | 21.37 | 21.40 | 21.34 | 21.34 | 6,317 | +0.15(+0.71%) |
Nov 27, 2015 | 21.19 | 21.19 | 21.19 | 21.19 | 309 | -0.29(-1.35%) |
Nov 25, 2015 | 21.48 | 21.48 | 21.48 | 0 | +0.70(+3.37%) | |
Nov 24, 2015 | 20.67 | 20.79 | 20.66 | 20.78 | 3,197 | -0.04(-0.19%) |
Nov 23, 2015 | 20.73 | 20.82 | 19,077 | -1.49(-6.67%) | ||
Nov 20, 2015 | 22.69 | 22.78 | 22.31 | 22.31 | 10,880 | -0.88(-3.81%) |
Nov 19, 2015 | 23.19 | 23.19 | 23.19 | 23.19 | 9,073 | +0.35(+1.53%) |
Nov 18, 2015 | 22.96 | 22.96 | 22.84 | 22.84 | 1,148 | -0.02(-0.09%) |
Nov 17, 2015 | 23.01 | 23.14 | 22.86 | 22.86 | 353,758 | -0.19(-0.82%) |
Nov 16, 2015 | 22.95 | 23.05 | 22.72 | 23.05 | 21,687 | +0.07(+0.30%) |
Nov 13, 2015 | 22.98 | 22.98 | 22.98 | 22.98 | 1,043 | -0.32(-1.37%) |
Nov 12, 2015 | 23.30 | 23.30 | 23.30 | 23.30 | 1,000 | -0.46(-1.94%) |
Nov 10, 2015 | 23.76 | 23.76 | 23.76 | 2,381 | -0.30(-1.25%) | |
Nov 09, 2015 | 24.13 | 24.30 | 24.05 | 24.06 | 8,680 | -0.29(-1.19%) |
Nov 06, 2015 | 24.23 | 24.35 | 24.19 | 24.35 | 9,417 | +0.20(+0.83%) |
Nov 05, 2015 | 24.13 | 24.15 | 23.99 | 24.15 | 9,619 | -0.01(-0.04%) |
Nov 04, 2015 | 24.24 | 24.30 | 24.16 | 24.16 | 202,386 | -0.18(-0.74%) |
Nov 03, 2015 | 24.26 | 24.34 | 24.26 | 24.34 | 3,109 | -0.96(-3.79%) |