Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 18.50 | 19.58 | 18.50 | 19.55 | 357,940 | +1.09(+5.89%) |
Jan 28, 2016 | 18.97 | 19.10 | 18.37 | 18.47 | 315,194 | -0.13(-0.72%) |
Jan 27, 2016 | 18.90 | 19.14 | 18.53 | 18.60 | 475,292 | -0.44(-2.33%) |
Jan 26, 2016 | 18.70 | 19.22 | 18.69 | 19.04 | 397,488 | +0.61(+3.29%) |
Jan 25, 2016 | 19.69 | 19.69 | 18.40 | 18.44 | 578,786 | -1.55(-7.77%) |
Jan 22, 2016 | 19.93 | 20.62 | 19.53 | 19.99 | 319,229 | +0.36(+1.81%) |
Jan 21, 2016 | 19.49 | 20.27 | 19.37 | 19.64 | 391,587 | +0.16(+0.84%) |
Jan 20, 2016 | 19.15 | 19.72 | 18.33 | 19.47 | 386,387 | -0.04(-0.19%) |
Jan 19, 2016 | 19.70 | 19.89 | 19.15 | 19.51 | 367,725 | -0.11(-0.57%) |
Jan 15, 2016 | 20.04 | 19.62 | 19.62 | 19.62 | 379,140 | -0.96(-4.67%) |
Jan 14, 2016 | 20.20 | 20.80 | 19.83 | 20.58 | 238,798 | +0.49(+2.43%) |
Jan 13, 2016 | 21.20 | 21.40 | 19.98 | 20.09 | 306,678 | -1.10(-5.20%) |
Jan 12, 2016 | 21.86 | 22.05 | 20.70 | 21.20 | 409,940 | -0.45(-2.08%) |
Jan 11, 2016 | 21.76 | 21.82 | 21.30 | 21.65 | 366,434 | -0.01(-0.03%) |
Jan 08, 2016 | 22.17 | 22.41 | 21.51 | 21.65 | 378,366 | -0.45(-2.04%) |
Jan 07, 2016 | 22.11 | 22.45 | 22.06 | 22.11 | 386,852 | -0.56(-2.48%) |
Jan 06, 2016 | 22.56 | 22.80 | 22.41 | 22.67 | 383,784 | -0.24(-1.03%) |
Jan 05, 2016 | 23.08 | 23.30 | 22.59 | 22.91 | 309,351 | -0.18(-0.77%) |
Jan 04, 2016 | 22.41 | 23.11 | 22.22 | 23.08 | 457,596 | +0.29(+1.27%) |
Dec 31, 2015 | 23.28 | 22.79 | 22.79 | 22.79 | 256,274 | -0.55(-2.35%) |
Dec 30, 2015 | 23.47 | 23.73 | 23.31 | 23.34 | 134,200 | -0.26(-1.10%) |
Dec 29, 2015 | 23.71 | 23.75 | 23.12 | 23.60 | 194,911 | +0.08(+0.35%) |
Dec 28, 2015 | 23.76 | 23.92 | 23.27 | 23.52 | 184,871 | -0.36(-1.52%) |
Dec 24, 2015 | 23.73 | 23.88 | 23.88 | 23.88 | 96,778 | -0.01(-0.03%) |
Dec 23, 2015 | 23.23 | 24.09 | 23.02 | 23.89 | 278,556 | +0.88(+3.83%) |
Dec 22, 2015 | 22.48 | 23.03 | 22.32 | 23.01 | 363,991 | +0.55(+2.44%) |
Dec 21, 2015 | 22.12 | 22.64 | 21.83 | 22.46 | 316,262 | +0.51(+2.33%) |
Dec 18, 2015 | 22.75 | 22.92 | 21.91 | 21.95 | 770,699 | -0.82(-3.61%) |
Dec 17, 2015 | 22.57 | 23.07 | 22.25 | 22.77 | 445,837 | +0.27(+1.18%) |
Dec 16, 2015 | 22.18 | 22.58 | 21.91 | 22.51 | 307,888 | +0.45(+2.02%) |
Dec 15, 2015 | 22.68 | 22.72 | 21.74 | 22.06 | 484,507 | -0.45(-1.98%) |
Dec 14, 2015 | 24.86 | 24.86 | 22.20 | 22.51 | 687,390 | -2.50(-9.98%) |
Dec 11, 2015 | 24.26 | 25.75 | 24.23 | 25.00 | 529,664 | +0.39(+1.60%) |
Dec 10, 2015 | 24.85 | 25.72 | 23.29 | 24.61 | 525,507 | +1.26(+5.41%) |
Dec 09, 2015 | 23.38 | 23.74 | 22.79 | 23.34 | 436,585 | -0.10(-0.44%) |
Dec 08, 2015 | 23.83 | 23.90 | 22.99 | 23.45 | 250,732 | -0.65(-2.70%) |
Dec 07, 2015 | 24.42 | 24.42 | 23.79 | 24.10 | 291,392 | -0.41(-1.67%) |
Dec 04, 2015 | 24.17 | 24.63 | 23.83 | 24.51 | 175,521 | +0.36(+1.48%) |
Dec 03, 2015 | 24.89 | 24.96 | 24.11 | 24.15 | 353,395 | -0.58(-2.33%) |
Dec 02, 2015 | 25.50 | 25.50 | 24.43 | 24.72 | 216,282 | -0.90(-3.53%) |
Dec 01, 2015 | 25.96 | 25.99 | 25.32 | 25.63 | 203,895 | -0.26(-0.99%) |
Nov 30, 2015 | 25.06 | 26.21 | 24.88 | 25.88 | 593,784 | +0.92(+3.68%) |
Nov 27, 2015 | 24.75 | 25.02 | 24.36 | 24.96 | 114,699 | +0.19(+0.77%) |
Nov 25, 2015 | 24.89 | 24.78 | 24.78 | 24.78 | 119,354 | -0.10(-0.41%) |
Nov 24, 2015 | 24.27 | 24.99 | 23.80 | 24.88 | 125,126 | +0.44(+1.79%) |
Nov 23, 2015 | 24.18 | 24.59 | 24.15 | 24.44 | 142,358 | +0.35(+1.45%) |
Nov 20, 2015 | 24.32 | 24.47 | 24.00 | 24.09 | 230,850 | -0.02(-0.09%) |
Nov 19, 2015 | 23.80 | 24.16 | 23.60 | 24.11 | 209,120 | +0.33(+1.38%) |
Nov 18, 2015 | 23.07 | 23.82 | 22.99 | 23.78 | 176,756 | +0.90(+3.92%) |
Nov 17, 2015 | 23.33 | 23.48 | 22.83 | 22.89 | 199,765 | -0.39(-1.69%) |
Nov 16, 2015 | 23.10 | 23.41 | 22.80 | 23.28 | 176,194 | +0.15(+0.66%) |
Nov 13, 2015 | 22.93 | 23.33 | 22.80 | 23.13 | 196,468 | +0.10(+0.44%) |
Nov 12, 2015 | 23.59 | 23.65 | 22.62 | 23.02 | 425,612 | -0.80(-3.34%) |
Nov 11, 2015 | 24.21 | 24.34 | 23.72 | 23.82 | 157,571 | -0.35(-1.45%) |
Nov 10, 2015 | 23.67 | 24.19 | 23.35 | 24.17 | 319,537 | +0.41(+1.72%) |
Nov 09, 2015 | 23.79 | 23.86 | 23.24 | 23.76 | 235,349 | -0.02(-0.09%) |
Nov 06, 2015 | 24.02 | 24.04 | 23.55 | 23.78 | 339,587 | -0.36(-1.48%) |
Nov 05, 2015 | 24.38 | 24.67 | 23.96 | 24.14 | 139,980 | -0.15(-0.60%) |
Nov 04, 2015 | 24.94 | 24.94 | 24.21 | 24.29 | 154,799 | -0.50(-2.00%) |
Nov 03, 2015 | 24.91 | 25.26 | 24.75 | 24.78 | 168,405 | -0.22(-0.88%) |