Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 18.19 | 18.95 | 18.19 | 18.92 | 66,422 | +0.76(+4.19%) |
Jan 28, 2016 | 18.24 | 18.68 | 17.91 | 18.16 | 33,970 | +0.57(+3.24%) |
Jan 27, 2016 | 18.01 | 18.30 | 17.49 | 17.59 | 38,829 | -0.38(-2.11%) |
Jan 26, 2016 | 17.62 | 18.16 | 17.38 | 17.97 | 46,588 | +0.68(+3.93%) |
Jan 25, 2016 | 17.68 | 18.23 | 17.23 | 17.29 | 42,028 | -0.67(-3.73%) |
Jan 22, 2016 | 18.32 | 18.42 | 17.50 | 17.96 | 69,767 | +0.21(+1.18%) |
Jan 21, 2016 | 17.61 | 18.20 | 17.61 | 17.75 | 52,688 | -0.05(-0.28%) |
Jan 20, 2016 | 18.09 | 18.41 | 17.08 | 17.80 | 88,806 | -0.53(-2.89%) |
Jan 19, 2016 | 18.67 | 18.67 | 18.19 | 18.33 | 57,387 | -0.13(-0.70%) |
Jan 15, 2016 | 18.15 | 18.46 | 18.46 | 18.46 | 38,600 | -0.35(-1.86%) |
Jan 14, 2016 | 18.28 | 19.00 | 18.10 | 18.81 | 59,727 | +0.68(+3.75%) |
Jan 13, 2016 | 19.25 | 19.34 | 17.95 | 18.13 | 72,416 | -1.12(-5.82%) |
Jan 12, 2016 | 20.09 | 20.09 | 18.73 | 19.25 | 67,293 | -0.64(-3.22%) |
Jan 11, 2016 | 20.55 | 20.74 | 19.42 | 19.89 | 119,078 | -0.16(-0.80%) |
Jan 08, 2016 | 20.81 | 20.81 | 20.01 | 20.05 | 94,156 | -0.68(-3.28%) |
Jan 07, 2016 | 21.77 | 21.84 | 20.06 | 20.73 | 150,576 | -1.40(-6.33%) |
Jan 06, 2016 | 21.91 | 22.81 | 21.91 | 22.13 | 76,303 | -0.28(-1.25%) |
Jan 05, 2016 | 22.00 | 22.50 | 21.40 | 22.41 | 48,080 | +0.45(+2.05%) |
Jan 04, 2016 | 22.09 | 22.27 | 21.38 | 21.96 | 79,822 | -0.34(-1.52%) |
Dec 31, 2015 | 22.58 | 22.30 | 22.30 | 22.30 | 40,700 | -0.25(-1.11%) |
Dec 30, 2015 | 22.17 | 22.63 | 22.10 | 22.55 | 42,613 | +0.14(+0.62%) |
Dec 29, 2015 | 22.24 | 22.46 | 22.00 | 22.41 | 37,367 | +0.47(+2.14%) |
Dec 28, 2015 | 21.83 | 22.17 | 21.44 | 21.94 | 23,858 | -0.10(-0.45%) |
Dec 24, 2015 | 22.47 | 22.04 | 22.04 | 22.04 | 7,400 | -0.39(-1.74%) |
Dec 23, 2015 | 22.01 | 22.48 | 21.90 | 22.43 | 22,959 | +0.71(+3.27%) |
Dec 22, 2015 | 20.59 | 22.00 | 20.45 | 21.72 | 47,117 | +1.06(+5.13%) |
Dec 21, 2015 | 20.30 | 21.15 | 20.10 | 20.66 | 87,673 | +0.36(+1.77%) |
Dec 18, 2015 | 20.00 | 20.54 | 20.00 | 20.30 | 83,945 | +0.34(+1.70%) |
Dec 17, 2015 | 19.69 | 20.20 | 19.69 | 19.96 | 57,966 | +0.16(+0.81%) |
Dec 16, 2015 | 19.78 | 20.25 | 19.20 | 19.80 | 53,083 | -0.21(-1.05%) |
Dec 15, 2015 | 20.40 | 20.48 | 19.81 | 20.01 | 25,645 | +0.01(+0.05%) |
Dec 14, 2015 | 20.04 | 20.07 | 19.76 | 20.00 | 34,366 | -0.21(-1.04%) |
Dec 11, 2015 | 20.55 | 20.97 | 20.11 | 20.21 | 39,356 | -0.37(-1.80%) |
Dec 10, 2015 | 20.09 | 20.68 | 20.09 | 20.58 | 27,594 | +0.31(+1.53%) |
Dec 09, 2015 | 20.10 | 20.60 | 19.75 | 20.27 | 61,884 | +0.28(+1.40%) |
Dec 08, 2015 | 20.50 | 20.50 | 19.96 | 19.99 | 21,547 | -0.48(-2.34%) |
Dec 07, 2015 | 22.33 | 22.33 | 20.38 | 20.47 | 29,292 | -2.29(-10.06%) |
Dec 04, 2015 | 22.99 | 23.35 | 22.68 | 22.76 | 48,671 | -0.52(-2.23%) |
Dec 03, 2015 | 23.20 | 23.67 | 23.05 | 23.28 | 73,032 | +0.38(+1.66%) |
Dec 02, 2015 | 23.18 | 23.35 | 22.74 | 22.90 | 24,945 | -0.45(-1.93%) |
Dec 01, 2015 | 23.26 | 23.79 | 23.26 | 23.35 | 23,853 | +0.13(+0.56%) |
Nov 30, 2015 | 23.21 | 23.79 | 23.08 | 23.22 | 43,772 | +0.05(+0.22%) |
Nov 27, 2015 | 22.59 | 23.31 | 22.59 | 23.17 | 22,540 | +0.39(+1.71%) |
Nov 25, 2015 | 22.01 | 22.78 | 22.78 | 22.78 | 23,400 | +0.49(+2.20%) |
Nov 24, 2015 | 22.38 | 22.49 | 21.85 | 22.29 | 42,754 | +0.17(+0.77%) |
Nov 23, 2015 | 22.28 | 22.36 | 21.98 | 22.12 | 26,814 | -0.10(-0.45%) |
Nov 20, 2015 | 22.31 | 22.45 | 22.01 | 22.22 | 21,463 | +0.09(+0.41%) |
Nov 19, 2015 | 22.65 | 22.65 | 21.86 | 22.13 | 31,959 | -0.67(-2.94%) |
Nov 18, 2015 | 22.38 | 22.86 | 21.73 | 22.80 | 56,673 | +0.82(+3.73%) |
Nov 17, 2015 | 22.22 | 22.70 | 21.45 | 21.98 | 60,844 | -0.34(-1.52%) |
Nov 16, 2015 | 22.23 | 22.64 | 21.96 | 22.32 | 48,106 | +0.15(+0.68%) |
Nov 13, 2015 | 22.31 | 22.65 | 21.99 | 22.17 | 44,298 | -0.30(-1.34%) |
Nov 12, 2015 | 22.64 | 23.12 | 22.34 | 22.47 | 30,094 | -0.60(-2.60%) |
Nov 11, 2015 | 23.70 | 23.70 | 22.77 | 23.07 | 17,548 | -0.34(-1.45%) |
Nov 10, 2015 | 23.20 | 23.59 | 22.77 | 23.41 | 35,290 | +0.29(+1.25%) |
Nov 09, 2015 | 24.12 | 24.47 | 22.98 | 23.12 | 48,852 | -0.86(-3.59%) |
Nov 06, 2015 | 23.91 | 24.14 | 23.24 | 23.98 | 36,909 | +0.04(+0.17%) |
Nov 05, 2015 | 23.01 | 24.04 | 21.85 | 23.94 | 83,695 | +1.43(+6.35%) |
Nov 04, 2015 | 23.14 | 23.30 | 22.29 | 22.51 | 39,618 | -0.56(-2.43%) |
Nov 03, 2015 | 22.90 | 23.60 | 22.90 | 23.07 | 68,031 | +0.23(+1.01%) |