Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 15.54 | 16.14 | 15.33 | 15.68 | 240,067 | +0.14(+0.90%) |
Jan 28, 2016 | 15.94 | 16.36 | 15.49 | 15.54 | 89,133 | -0.04(-0.26%) |
Jan 27, 2016 | 16.00 | 16.39 | 15.54 | 15.58 | 186,131 | -0.48(-2.99%) |
Jan 26, 2016 | 15.65 | 16.50 | 15.22 | 16.06 | 179,082 | +0.60(+3.88%) |
Jan 25, 2016 | 16.33 | 16.38 | 15.43 | 15.46 | 98,417 | -0.92(-5.62%) |
Jan 22, 2016 | 15.88 | 16.90 | 15.68 | 16.38 | 153,017 | +0.90(+5.81%) |
Jan 21, 2016 | 15.03 | 15.77 | 14.97 | 15.48 | 172,688 | +0.66(+4.45%) |
Jan 20, 2016 | 15.46 | 16.62 | 14.34 | 14.82 | 265,560 | -0.95(-6.02%) |
Jan 19, 2016 | 16.41 | 17.04 | 15.74 | 15.77 | 227,390 | -0.42(-2.59%) |
Jan 15, 2016 | 16.34 | 16.19 | 16.19 | 16.19 | 158,500 | -0.83(-4.88%) |
Jan 14, 2016 | 16.87 | 17.84 | 16.06 | 17.02 | 166,993 | +0.28(+1.67%) |
Jan 13, 2016 | 18.24 | 18.86 | 16.07 | 16.74 | 277,519 | -1.38(-7.62%) |
Jan 12, 2016 | 18.73 | 18.73 | 17.35 | 18.12 | 137,726 | -0.26(-1.41%) |
Jan 11, 2016 | 19.01 | 19.12 | 17.82 | 18.38 | 132,024 | -0.54(-2.85%) |
Jan 08, 2016 | 19.67 | 20.48 | 18.82 | 18.92 | 91,565 | -0.68(-3.47%) |
Jan 07, 2016 | 20.89 | 21.33 | 19.60 | 19.60 | 100,449 | -1.74(-8.15%) |
Jan 06, 2016 | 21.20 | 21.67 | 21.20 | 21.34 | 143,055 | -0.43(-1.98%) |
Jan 05, 2016 | 21.86 | 22.65 | 21.56 | 21.77 | 148,307 | -0.14(-0.64%) |
Jan 04, 2016 | 22.50 | 23.69 | 21.34 | 21.91 | 215,516 | -0.89(-3.90%) |
Dec 31, 2015 | 23.30 | 22.80 | 22.80 | 22.80 | 115,200 | -0.45(-1.94%) |
Dec 30, 2015 | 22.52 | 23.36 | 22.35 | 23.25 | 89,079 | +0.59(+2.60%) |
Dec 29, 2015 | 23.34 | 23.96 | 22.34 | 22.66 | 100,578 | -0.48(-2.07%) |
Dec 28, 2015 | 24.64 | 24.78 | 22.93 | 23.14 | 107,996 | -1.57(-6.35%) |
Dec 24, 2015 | 24.64 | 24.71 | 24.71 | 24.71 | 55,200 | +0.02(+0.08%) |
Dec 23, 2015 | 24.05 | 24.93 | 23.64 | 24.69 | 117,470 | +0.81(+3.39%) |
Dec 22, 2015 | 23.39 | 24.08 | 22.32 | 23.88 | 115,166 | +0.62(+2.67%) |
Dec 21, 2015 | 25.66 | 25.96 | 22.39 | 23.26 | 324,660 | -2.44(-9.49%) |
Dec 18, 2015 | 26.21 | 26.75 | 25.40 | 25.70 | 255,051 | -0.48(-1.83%) |
Dec 17, 2015 | 26.41 | 26.79 | 25.23 | 26.18 | 173,473 | -0.03(-0.11%) |
Dec 16, 2015 | 26.85 | 27.07 | 26.09 | 26.21 | 126,388 | -0.53(-1.98%) |
Dec 15, 2015 | 27.87 | 28.05 | 26.68 | 26.74 | 166,159 | -0.92(-3.33%) |
Dec 14, 2015 | 28.23 | 28.25 | 27.16 | 27.66 | 149,491 | -0.65(-2.30%) |
Dec 11, 2015 | 27.84 | 28.41 | 27.74 | 28.31 | 147,039 | -0.04(-0.14%) |
Dec 10, 2015 | 28.50 | 28.90 | 27.80 | 28.35 | 86,225 | -0.23(-0.80%) |
Dec 09, 2015 | 28.24 | 29.23 | 27.78 | 28.58 | 95,091 | +0.38(+1.35%) |
Dec 08, 2015 | 28.98 | 29.00 | 27.57 | 28.20 | 152,288 | -1.20(-4.08%) |
Dec 07, 2015 | 30.35 | 30.60 | 29.09 | 29.40 | 112,864 | -1.31(-4.27%) |
Dec 04, 2015 | 30.79 | 31.00 | 30.17 | 30.71 | 62,171 | -0.25(-0.81%) |
Dec 03, 2015 | 31.34 | 31.57 | 30.42 | 30.96 | 74,598 | -0.20(-0.64%) |
Dec 02, 2015 | 32.31 | 32.58 | 30.84 | 31.16 | 82,999 | -1.34(-4.12%) |
Dec 01, 2015 | 32.82 | 32.89 | 32.31 | 32.50 | 104,954 | -0.25(-0.76%) |
Nov 30, 2015 | 32.59 | 33.04 | 32.29 | 32.75 | 178,478 | +0.35(+1.08%) |
Nov 27, 2015 | 32.38 | 32.62 | 32.28 | 32.40 | 25,792 | -0.06(-0.18%) |
Nov 25, 2015 | 32.47 | 32.46 | 32.46 | 32.46 | 59,900 | -0.08(-0.25%) |
Nov 24, 2015 | 31.03 | 33.20 | 30.88 | 32.54 | 124,805 | +1.49(+4.80%) |
Nov 23, 2015 | 30.99 | 31.17 | 30.52 | 31.05 | 81,854 | -0.11(-0.35%) |
Nov 20, 2015 | 31.12 | 31.37 | 30.16 | 31.16 | 158,755 | +0.24(+0.78%) |
Nov 19, 2015 | 30.55 | 30.99 | 29.83 | 30.92 | 77,357 | +0.26(+0.85%) |
Nov 18, 2015 | 29.17 | 30.91 | 29.17 | 30.66 | 110,840 | +1.46(+5.00%) |
Nov 17, 2015 | 29.88 | 30.11 | 28.63 | 29.20 | 84,518 | -0.67(-2.24%) |
Nov 16, 2015 | 29.27 | 29.96 | 28.91 | 29.87 | 75,297 | +0.64(+2.19%) |
Nov 13, 2015 | 28.71 | 29.93 | 28.60 | 29.23 | 114,055 | +0.29(+1.00%) |
Nov 12, 2015 | 29.55 | 30.24 | 28.83 | 28.94 | 92,479 | -1.00(-3.34%) |
Nov 11, 2015 | 30.70 | 30.70 | 29.44 | 29.94 | 59,552 | -0.64(-2.09%) |
Nov 10, 2015 | 29.89 | 30.69 | 29.46 | 30.58 | 89,810 | +0.66(+2.21%) |
Nov 09, 2015 | 32.26 | 32.26 | 28.61 | 29.92 | 184,005 | -2.34(-7.25%) |
Nov 06, 2015 | 31.00 | 33.68 | 29.25 | 32.26 | 139,930 | +0.76(+2.41%) |
Nov 05, 2015 | 31.91 | 32.20 | 31.26 | 31.50 | 138,594 | -0.50(-1.56%) |
Nov 04, 2015 | 31.62 | 32.34 | 31.22 | 32.00 | 93,115 | +0.54(+1.72%) |
Nov 03, 2015 | 30.94 | 31.70 | 30.77 | 31.46 | 113,218 | +0.58(+1.88%) |