Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 17.21 | 17.77 | 17.21 | 17.75 | 41,847 | +0.63(+3.70%) |
Jan 28, 2016 | 17.19 | 17.28 | 16.95 | 17.12 | 39,070 | +0.13(+0.79%) |
Jan 27, 2016 | 17.67 | 17.67 | 16.91 | 16.98 | 34,572 | -0.74(-4.17%) |
Jan 26, 2016 | 17.54 | 17.89 | 17.52 | 17.72 | 19,782 | +0.33(+1.87%) |
Jan 25, 2016 | 18.15 | 18.15 | 17.40 | 17.40 | 28,057 | -0.78(-4.27%) |
Jan 22, 2016 | 18.42 | 18.49 | 18.00 | 18.17 | 36,403 | -0.09(-0.47%) |
Jan 21, 2016 | 18.66 | 18.90 | 18.25 | 18.26 | 22,978 | -0.19(-1.04%) |
Jan 20, 2016 | 18.18 | 18.67 | 17.79 | 18.45 | 39,145 | +0.12(+0.68%) |
Jan 19, 2016 | 18.47 | 18.88 | 18.00 | 18.33 | 83,007 | -0.09(-0.47%) |
Jan 15, 2016 | 18.07 | 18.41 | 18.41 | 18.41 | 46,504 | -0.16(-0.88%) |
Jan 14, 2016 | 18.73 | 19.08 | 18.27 | 18.58 | 87,054 | +0.07(+0.36%) |
Jan 13, 2016 | 18.85 | 19.12 | 18.37 | 18.51 | 57,709 | -0.25(-1.33%) |
Jan 12, 2016 | 18.94 | 18.94 | 18.39 | 18.76 | 49,971 | -0.03(-0.15%) |
Jan 11, 2016 | 19.03 | 19.08 | 18.41 | 18.79 | 90,794 | +0.11(+0.56%) |
Jan 08, 2016 | 18.83 | 19.35 | 18.61 | 18.68 | 38,707 | -0.05(-0.26%) |
Jan 07, 2016 | 19.18 | 19.32 | 18.72 | 18.73 | 78,419 | -0.73(-3.75%) |
Jan 06, 2016 | 19.42 | 19.60 | 19.16 | 19.46 | 49,580 | -0.20(-1.02%) |
Jan 05, 2016 | 19.27 | 20.20 | 18.90 | 19.66 | 55,827 | +0.41(+2.14%) |
Jan 04, 2016 | 19.73 | 19.73 | 19.07 | 19.25 | 90,860 | -0.43(-2.19%) |
Dec 31, 2015 | 19.41 | 19.68 | 19.68 | 19.68 | 145,562 | +0.05(+0.24%) |
Dec 30, 2015 | 19.81 | 20.07 | 19.60 | 19.63 | 28,256 | -0.24(-1.21%) |
Dec 29, 2015 | 19.86 | 20.11 | 19.64 | 19.87 | 22,787 | +0.02(+0.10%) |
Dec 28, 2015 | 19.82 | 19.94 | 19.48 | 19.85 | 37,241 | +0.14(+0.73%) |
Dec 24, 2015 | 20.14 | 19.71 | 19.71 | 19.71 | 35,973 | -0.58(-2.88%) |
Dec 23, 2015 | 20.35 | 20.40 | 20.02 | 20.29 | 20,526 | -0.04(-0.19%) |
Dec 22, 2015 | 20.20 | 20.34 | 19.86 | 20.33 | 50,445 | +0.18(+0.90%) |
Dec 21, 2015 | 20.91 | 21.05 | 19.93 | 20.15 | 75,267 | -0.56(-2.72%) |
Dec 18, 2015 | 21.17 | 21.32 | 20.07 | 20.71 | 72,322 | -0.58(-2.74%) |
Dec 17, 2015 | 21.67 | 22.03 | 21.13 | 21.30 | 27,093 | -0.30(-1.37%) |
Dec 16, 2015 | 21.41 | 21.93 | 21.11 | 21.59 | 38,754 | +0.25(+1.16%) |
Dec 15, 2015 | 21.60 | 21.73 | 21.06 | 21.34 | 20,168 | +0.10(+0.45%) |
Dec 14, 2015 | 21.24 | 21.37 | 20.77 | 21.25 | 55,238 | -0.11(-0.54%) |
Dec 11, 2015 | 21.07 | 21.65 | 21.07 | 21.36 | 36,343 | -0.25(-1.15%) |
Dec 10, 2015 | 21.51 | 21.95 | 21.49 | 21.61 | 23,383 | +0.00(+0.00%) |
Dec 09, 2015 | 22.09 | 22.28 | 21.52 | 21.61 | 52,477 | -0.61(-2.75%) |
Dec 08, 2015 | 21.85 | 22.50 | 21.78 | 22.22 | 19,361 | +0.15(+0.69%) |
Dec 07, 2015 | 22.21 | 22.25 | 21.98 | 22.07 | 80,967 | -0.35(-1.58%) |
Dec 04, 2015 | 22.05 | 22.52 | 21.98 | 22.42 | 29,120 | +0.40(+1.82%) |
Dec 03, 2015 | 22.34 | 22.53 | 21.99 | 22.02 | 48,832 | -0.28(-1.24%) |
Dec 02, 2015 | 22.27 | 22.61 | 22.24 | 22.30 | 30,323 | -0.09(-0.38%) |
Dec 01, 2015 | 22.13 | 22.51 | 22.13 | 22.39 | 87,280 | +0.20(+0.90%) |
Nov 30, 2015 | 22.24 | 22.91 | 22.13 | 22.19 | 81,709 | -0.13(-0.60%) |
Nov 27, 2015 | 22.21 | 23.18 | 22.18 | 22.32 | 55,778 | +0.04(+0.17%) |
Nov 25, 2015 | 21.84 | 22.28 | 22.28 | 22.28 | 247,528 | -2.57(-10.35%) |
Nov 24, 2015 | 24.55 | 24.91 | 24.52 | 24.85 | 27,423 | +0.07(+0.27%) |
Nov 23, 2015 | 24.85 | 25.38 | 24.47 | 24.79 | 86,751 | -0.12(-0.50%) |
Nov 20, 2015 | 24.82 | 25.29 | 24.52 | 24.91 | 41,328 | +0.25(+1.01%) |
Nov 19, 2015 | 24.61 | 24.99 | 24.13 | 24.66 | 55,508 | +0.11(+0.43%) |
Nov 18, 2015 | 24.35 | 24.91 | 23.82 | 24.56 | 82,579 | +0.29(+1.18%) |
Nov 17, 2015 | 24.26 | 24.63 | 23.93 | 24.27 | 67,219 | -0.11(-0.43%) |
Nov 16, 2015 | 24.82 | 24.82 | 23.58 | 24.37 | 87,347 | -0.04(-0.16%) |
Nov 13, 2015 | 24.55 | 24.65 | 23.92 | 24.41 | 93,134 | -0.40(-1.62%) |
Nov 12, 2015 | 24.57 | 25.14 | 24.26 | 24.81 | 75,169 | -0.11(-0.46%) |
Nov 11, 2015 | 25.06 | 25.38 | 24.68 | 24.93 | 47,125 | -0.21(-0.84%) |
Nov 10, 2015 | 25.05 | 25.57 | 24.87 | 25.14 | 47,961 | -0.15(-0.60%) |
Nov 09, 2015 | 25.34 | 25.70 | 24.93 | 25.29 | 33,986 | -0.19(-0.75%) |
Nov 06, 2015 | 25.40 | 25.85 | 25.10 | 25.48 | 184,376 | +0.30(+1.18%) |
Nov 05, 2015 | 25.57 | 25.60 | 24.94 | 25.19 | 25,983 | -0.30(-1.16%) |
Nov 04, 2015 | 25.01 | 25.64 | 25.00 | 25.48 | 41,828 | +0.43(+1.74%) |
Nov 03, 2015 | 24.50 | 25.25 | 24.31 | 25.05 | 46,038 | +0.43(+1.73%) |