Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 18.19 | 19.06 | 18.18 | 18.98 | 62,667 | +0.85(+4.69%) |
Jan 28, 2016 | 18.33 | 18.64 | 18.01 | 18.13 | 48,043 | -0.18(-0.98%) |
Jan 27, 2016 | 18.00 | 18.58 | 17.90 | 18.31 | 31,541 | +0.29(+1.61%) |
Jan 26, 2016 | 17.61 | 18.09 | 17.32 | 18.02 | 20,527 | +0.42(+2.39%) |
Jan 25, 2016 | 17.99 | 18.04 | 17.32 | 17.60 | 36,982 | -0.39(-2.17%) |
Jan 22, 2016 | 18.08 | 18.14 | 17.58 | 17.99 | 34,754 | +0.53(+3.04%) |
Jan 21, 2016 | 17.81 | 18.18 | 17.17 | 17.46 | 31,417 | +0.01(+0.06%) |
Jan 20, 2016 | 15.00 | 17.69 | 15.00 | 17.45 | 82,172 | +1.96(+12.65%) |
Jan 19, 2016 | 16.63 | 16.63 | 15.30 | 15.49 | 48,071 | -0.76(-4.68%) |
Jan 15, 2016 | 16.23 | 16.25 | 16.25 | 16.25 | 61,500 | -0.73(-4.30%) |
Jan 14, 2016 | 16.29 | 17.40 | 15.86 | 16.98 | 45,577 | +0.68(+4.17%) |
Jan 13, 2016 | 17.54 | 17.93 | 15.65 | 16.30 | 80,065 | -1.07(-6.16%) |
Jan 12, 2016 | 17.65 | 17.85 | 17.13 | 17.37 | 47,050 | -0.09(-0.52%) |
Jan 11, 2016 | 17.84 | 17.85 | 17.20 | 17.46 | 54,113 | -0.09(-0.51%) |
Jan 08, 2016 | 18.33 | 18.85 | 17.28 | 17.55 | 50,035 | -0.70(-3.84%) |
Jan 07, 2016 | 19.20 | 19.32 | 18.17 | 18.25 | 67,363 | -1.37(-6.98%) |
Jan 06, 2016 | 20.21 | 20.45 | 18.94 | 19.62 | 78,724 | -0.85(-4.15%) |
Jan 05, 2016 | 21.20 | 21.23 | 20.25 | 20.47 | 48,571 | -0.81(-3.81%) |
Jan 04, 2016 | 21.76 | 21.88 | 20.40 | 21.28 | 36,169 | -0.70(-3.18%) |
Dec 31, 2015 | 22.40 | 21.98 | 21.98 | 21.98 | 31,600 | -0.47(-2.09%) |
Dec 30, 2015 | 22.18 | 23.00 | 22.02 | 22.45 | 34,220 | +0.45(+2.05%) |
Dec 29, 2015 | 21.50 | 22.00 | 21.48 | 22.00 | 25,810 | +0.52(+2.42%) |
Dec 28, 2015 | 21.24 | 21.63 | 21.13 | 21.48 | 48,742 | +0.32(+1.51%) |
Dec 24, 2015 | 20.96 | 21.16 | 21.16 | 21.16 | 19,500 | +0.09(+0.43%) |
Dec 23, 2015 | 21.46 | 21.48 | 20.90 | 21.07 | 16,988 | -0.17(-0.80%) |
Dec 22, 2015 | 21.17 | 21.42 | 21.04 | 21.24 | 22,546 | +0.24(+1.14%) |
Dec 21, 2015 | 20.91 | 21.36 | 20.72 | 21.00 | 28,815 | +0.15(+0.72%) |
Dec 18, 2015 | 21.21 | 21.41 | 20.49 | 20.85 | 136,849 | -0.38(-1.79%) |
Dec 17, 2015 | 22.00 | 22.30 | 21.23 | 21.23 | 38,277 | -0.79(-3.59%) |
Dec 16, 2015 | 22.08 | 22.10 | 21.75 | 22.02 | 31,983 | +0.04(+0.18%) |
Dec 15, 2015 | 21.81 | 22.31 | 21.80 | 21.98 | 20,954 | +0.22(+1.01%) |
Dec 14, 2015 | 22.33 | 22.39 | 21.31 | 21.76 | 44,441 | -0.53(-2.38%) |
Dec 11, 2015 | 22.50 | 22.76 | 22.20 | 22.29 | 39,368 | -0.14(-0.62%) |
Dec 10, 2015 | 22.45 | 22.65 | 22.35 | 22.43 | 19,421 | +0.18(+0.81%) |
Dec 09, 2015 | 22.72 | 23.30 | 22.18 | 22.25 | 39,309 | -0.37(-1.64%) |
Dec 08, 2015 | 22.61 | 22.72 | 22.05 | 22.62 | 19,637 | +0.02(+0.09%) |
Dec 07, 2015 | 24.00 | 24.00 | 22.52 | 22.60 | 39,972 | -1.14(-4.80%) |
Dec 04, 2015 | 23.24 | 23.89 | 22.86 | 23.74 | 34,046 | +0.28(+1.19%) |
Dec 03, 2015 | 24.08 | 24.34 | 23.46 | 23.46 | 26,721 | -0.75(-3.10%) |
Dec 02, 2015 | 24.05 | 24.77 | 24.05 | 24.21 | 28,765 | -0.06(-0.25%) |
Dec 01, 2015 | 23.50 | 24.32 | 23.43 | 24.27 | 40,891 | +1.04(+4.48%) |
Nov 30, 2015 | 23.40 | 24.20 | 23.01 | 23.23 | 71,019 | -0.12(-0.51%) |
Nov 27, 2015 | 22.63 | 23.35 | 22.45 | 23.35 | 17,616 | +0.97(+4.33%) |
Nov 25, 2015 | 21.93 | 22.38 | 22.38 | 22.38 | 22,900 | +0.56(+2.57%) |
Nov 24, 2015 | 21.42 | 21.93 | 20.61 | 21.82 | 25,282 | +0.49(+2.30%) |
Nov 23, 2015 | 22.07 | 22.71 | 21.33 | 21.33 | 32,166 | -0.60(-2.74%) |
Nov 20, 2015 | 21.95 | 22.12 | 21.66 | 21.93 | 43,392 | +0.15(+0.69%) |
Nov 19, 2015 | 20.69 | 21.93 | 20.65 | 21.78 | 33,109 | +1.15(+5.57%) |
Nov 18, 2015 | 20.00 | 20.94 | 19.46 | 20.63 | 48,251 | +0.78(+3.93%) |
Nov 17, 2015 | 19.60 | 20.38 | 19.27 | 19.85 | 38,868 | +0.34(+1.74%) |
Nov 16, 2015 | 20.04 | 20.56 | 19.43 | 19.51 | 61,683 | -0.52(-2.60%) |
Nov 13, 2015 | 22.50 | 22.50 | 19.83 | 20.03 | 114,570 | -1.99(-9.04%) |
Nov 12, 2015 | 22.97 | 23.00 | 21.70 | 22.02 | 63,291 | -1.05(-4.55%) |
Nov 11, 2015 | 22.85 | 23.74 | 22.52 | 23.07 | 36,531 | +0.24(+1.05%) |
Nov 10, 2015 | 22.82 | 23.00 | 22.43 | 22.83 | 30,092 | -0.01(-0.04%) |
Nov 09, 2015 | 22.96 | 23.10 | 22.60 | 22.84 | 33,837 | +0.07(+0.31%) |
Nov 06, 2015 | 22.29 | 22.84 | 21.94 | 22.77 | 34,090 | +0.48(+2.15%) |
Nov 05, 2015 | 22.84 | 22.90 | 22.15 | 22.29 | 37,231 | -0.70(-3.04%) |
Nov 04, 2015 | 23.25 | 23.41 | 22.72 | 22.99 | 23,268 | -0.11(-0.48%) |
Nov 03, 2015 | 23.38 | 23.91 | 23.05 | 23.10 | 15,683 | -0.33(-1.41%) |