Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 22.10 | 22.40 | 21.80 | 22.39 | 268,228 | +0.32(+1.45%) |
Jan 28, 2016 | 21.97 | 22.34 | 21.30 | 22.07 | 275,231 | +0.51(+2.37%) |
Jan 27, 2016 | 21.32 | 22.00 | 21.02 | 21.56 | 855,834 | +0.24(+1.13%) |
Jan 26, 2016 | 21.07 | 21.43 | 20.66 | 21.32 | 148,669 | +0.27(+1.28%) |
Jan 25, 2016 | 20.62 | 21.15 | 20.27 | 21.05 | 113,010 | +0.43(+2.09%) |
Jan 22, 2016 | 18.97 | 20.75 | 18.60 | 20.62 | 135,295 | +1.97(+10.56%) |
Jan 21, 2016 | 18.56 | 18.74 | 18.05 | 18.65 | 48,273 | +0.27(+1.47%) |
Jan 20, 2016 | 18.50 | 18.50 | 17.52 | 18.38 | 225,379 | -0.47(-2.49%) |
Jan 19, 2016 | 19.46 | 19.77 | 18.76 | 18.85 | 112,549 | -0.62(-3.18%) |
Jan 15, 2016 | 19.76 | 19.47 | 19.47 | 19.47 | 150,100 | -0.71(-3.52%) |
Jan 14, 2016 | 20.11 | 20.43 | 19.61 | 20.18 | 88,498 | +0.10(+0.50%) |
Jan 13, 2016 | 19.89 | 20.17 | 19.72 | 20.08 | 170,927 | +0.42(+2.14%) |
Jan 12, 2016 | 19.91 | 20.38 | 19.22 | 19.66 | 139,892 | -0.24(-1.21%) |
Jan 11, 2016 | 19.55 | 20.53 | 19.52 | 19.90 | 133,218 | +0.39(+2.00%) |
Jan 08, 2016 | 19.14 | 20.17 | 19.13 | 19.51 | 207,999 | +0.39(+2.04%) |
Jan 07, 2016 | 19.00 | 19.60 | 18.74 | 19.12 | 61,652 | -0.27(-1.39%) |
Jan 06, 2016 | 19.00 | 19.76 | 18.88 | 19.39 | 61,238 | +0.13(+0.67%) |
Jan 05, 2016 | 19.75 | 19.99 | 19.01 | 19.26 | 162,845 | -0.27(-1.38%) |
Jan 04, 2016 | 20.25 | 20.76 | 19.41 | 19.53 | 145,229 | -1.02(-4.96%) |
Dec 31, 2015 | 21.08 | 20.55 | 20.55 | 20.55 | 115,800 | -0.69(-3.25%) |
Dec 30, 2015 | 21.11 | 21.59 | 21.00 | 21.24 | 78,779 | -0.07(-0.33%) |
Dec 29, 2015 | 21.55 | 21.57 | 21.03 | 21.31 | 42,260 | -0.10(-0.47%) |
Dec 28, 2015 | 21.02 | 21.75 | 20.76 | 21.41 | 125,698 | +0.30(+1.42%) |
Dec 24, 2015 | 20.95 | 21.11 | 21.11 | 21.11 | 29,100 | +0.24(+1.15%) |
Dec 23, 2015 | 21.16 | 21.47 | 20.70 | 20.87 | 143,763 | -0.30(-1.42%) |
Dec 22, 2015 | 20.38 | 21.17 | 20.11 | 21.17 | 184,949 | +0.79(+3.88%) |
Dec 21, 2015 | 20.96 | 21.35 | 20.28 | 20.38 | 124,279 | -0.65(-3.09%) |
Dec 18, 2015 | 21.90 | 22.04 | 20.83 | 21.03 | 168,519 | -0.52(-2.41%) |
Dec 17, 2015 | 21.06 | 22.04 | 20.98 | 21.55 | 152,481 | +0.50(+2.38%) |
Dec 16, 2015 | 21.00 | 21.27 | 20.73 | 21.05 | 169,831 | +0.03(+0.14%) |
Dec 15, 2015 | 20.09 | 21.13 | 20.08 | 21.02 | 217,332 | +1.02(+5.10%) |
Dec 14, 2015 | 20.74 | 21.01 | 19.73 | 20.00 | 274,919 | -0.45(-2.20%) |
Dec 11, 2015 | 22.11 | 22.40 | 20.31 | 20.45 | 352,643 | -2.09(-9.27%) |
Dec 10, 2015 | 22.31 | 22.73 | 22.08 | 22.54 | 325,295 | +0.35(+1.58%) |
Dec 09, 2015 | 21.01 | 22.49 | 20.76 | 22.19 | 373,970 | +1.43(+6.89%) |
Dec 08, 2015 | 19.90 | 20.84 | 19.90 | 20.76 | 154,228 | +0.60(+2.98%) |
Dec 07, 2015 | 20.39 | 20.40 | 19.21 | 20.16 | 261,301 | -0.11(-0.54%) |
Dec 04, 2015 | 20.37 | 20.80 | 20.13 | 20.27 | 146,555 | -0.16(-0.78%) |
Dec 03, 2015 | 20.89 | 21.38 | 20.10 | 20.43 | 194,384 | -0.58(-2.76%) |
Dec 02, 2015 | 22.26 | 22.26 | 20.74 | 21.01 | 308,384 | -1.10(-4.98%) |
Dec 01, 2015 | 22.25 | 22.30 | 21.70 | 22.11 | 134,682 | -0.17(-0.76%) |
Nov 30, 2015 | 21.50 | 22.35 | 21.09 | 22.28 | 461,573 | +0.78(+3.63%) |
Nov 27, 2015 | 21.65 | 21.89 | 21.50 | 21.50 | 117,089 | -0.04(-0.19%) |
Nov 25, 2015 | 22.49 | 21.54 | 21.54 | 21.54 | 799,500 | -0.99(-4.39%) |
Nov 24, 2015 | 21.72 | 22.68 | 21.46 | 22.53 | 462,474 | +0.87(+4.02%) |
Nov 23, 2015 | 26.45 | 26.83 | 21.07 | 21.66 | 1,212,454 | -4.56(-17.39%) |
Nov 20, 2015 | 24.89 | 26.87 | 24.75 | 26.22 | 381,821 | +1.57(+6.37%) |
Nov 19, 2015 | 25.50 | 25.50 | 24.01 | 24.65 | 247,779 | -0.79(-3.11%) |
Nov 18, 2015 | 24.97 | 26.00 | 24.09 | 25.44 | 396,693 | +0.47(+1.88%) |
Nov 17, 2015 | 25.25 | 25.50 | 24.20 | 24.97 | 331,591 | -0.02(-0.08%) |
Nov 16, 2015 | 25.45 | 25.92 | 24.80 | 24.99 | 236,443 | -0.25(-0.99%) |
Nov 13, 2015 | 25.03 | 25.70 | 24.97 | 25.24 | 214,471 | +0.13(+0.52%) |
Nov 12, 2015 | 24.70 | 26.03 | 24.07 | 25.11 | 268,798 | +0.72(+2.95%) |
Nov 11, 2015 | 23.80 | 24.72 | 23.80 | 24.39 | 236,743 | +0.64(+2.69%) |
Nov 10, 2015 | 22.94 | 23.82 | 22.64 | 23.75 | 131,101 | +0.79(+3.44%) |
Nov 09, 2015 | 23.43 | 23.70 | 22.90 | 22.96 | 114,622 | -0.31(-1.33%) |
Nov 06, 2015 | 23.39 | 23.50 | 22.75 | 23.27 | 112,019 | -0.29(-1.23%) |
Nov 05, 2015 | 23.40 | 23.82 | 23.22 | 23.56 | 108,600 | +0.38(+1.64%) |
Nov 04, 2015 | 23.46 | 23.90 | 23.14 | 23.18 | 140,289 | -0.28(-1.19%) |
Nov 03, 2015 | 24.44 | 24.59 | 22.51 | 23.46 | 370,297 | -0.98(-4.01%) |