Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 16.97 | 17.55 | 16.95 | 17.55 | 4,411 | +0.56(+3.30%) |
Jan 28, 2016 | 17.21 | 17.24 | 16.97 | 16.99 | 4,099 | +0.42(+2.56%) |
Jan 27, 2016 | 17.05 | 17.05 | 16.57 | 16.57 | 548 | -0.32(-1.87%) |
Jan 26, 2016 | 16.61 | 16.88 | 16.61 | 16.88 | 1,284 | +0.17(+1.02%) |
Jan 25, 2016 | 17.24 | 17.24 | 16.66 | 16.71 | 9,581 | -0.49(-2.84%) |
Jan 22, 2016 | 17.20 | 17.33 | 16.96 | 17.20 | 8,556 | +1.36(+8.59%) |
Jan 21, 2016 | 15.69 | 15.84 | 15.68 | 15.84 | 1,193 | +0.48(+3.12%) |
Jan 20, 2016 | 15.33 | 15.36 | 14.46 | 15.36 | 4,754 | -0.19(-1.25%) |
Jan 15, 2016 | 15.67 | 15.69 | 15.18 | 15.55 | 13 | -1.53(-8.93%) |
Jan 13, 2016 | 18.15 | 17.08 | 17.08 | 17.08 | 7,966 | -0.07(-0.43%) |
Jan 12, 2016 | 17.39 | 17.44 | 17.06 | 17.15 | 3,756 | -0.42(-2.37%) |
Jan 11, 2016 | 17.20 | 17.57 | 17.03 | 17.57 | 2,430 | +0.38(+2.22%) |
Jan 08, 2016 | 17.54 | 17.54 | 17.19 | 17.19 | 1,748 | -0.01(-0.07%) |
Jan 07, 2016 | 17.44 | 17.72 | 17.20 | 17.20 | 3,204 | -0.74(-4.12%) |
Jan 06, 2016 | 18.22 | 18.22 | 17.89 | 17.94 | 2,676 | -1.42(-7.33%) |
Jan 05, 2016 | 19.36 | 19.36 | 19.36 | 19.36 | 417 | +0.61(+3.28%) |
Jan 04, 2016 | 18.75 | 18.75 | 18.38 | 18.75 | 11,628 | -1.81(-8.80%) |
Dec 31, 2015 | 20.61 | 20.55 | 20.55 | 20.55 | 2,655 | -0.33(-1.60%) |
Dec 30, 2015 | 20.94 | 20.95 | 20.89 | 20.89 | 2,993 | -0.75(-3.46%) |
Dec 29, 2015 | 22.10 | 22.10 | 21.63 | 21.64 | 3,492 | +0.26(+1.21%) |
Dec 28, 2015 | 21.28 | 21.38 | 21.28 | 21.38 | 1,387 | -0.90(-4.04%) |
Dec 24, 2015 | 22.04 | 22.28 | 22.28 | 22.28 | 995 | -0.50(-2.19%) |
Dec 23, 2015 | 22.65 | 22.78 | 22.59 | 22.78 | 1,467 | +0.58(+2.61%) |
Dec 22, 2015 | 21.88 | 22.20 | 21.77 | 22.20 | 5,342 | +0.53(+2.46%) |
Dec 21, 2015 | 21.40 | 21.66 | 21.40 | 21.66 | 553 | +0.98(+4.72%) |
Dec 18, 2015 | 21.01 | 21.01 | 20.69 | 20.69 | 715 | +0.20(+0.97%) |
Dec 17, 2015 | 20.66 | 20.69 | 20.49 | 20.49 | 1,756 | -1.10(-5.11%) |
Dec 16, 2015 | 21.62 | 21.83 | 21.50 | 21.59 | 1,410 | +1.07(+5.20%) |
Dec 15, 2015 | 20.44 | 20.64 | 20.42 | 20.53 | 9,281 | +0.83(+4.23%) |
Dec 14, 2015 | 19.22 | 19.69 | 19.12 | 19.69 | 3,274 | +0.65(+3.41%) |
Dec 11, 2015 | 19.33 | 19.44 | 18.98 | 19.04 | 2,810 | -1.15(-5.68%) |
Dec 10, 2015 | 20.44 | 20.54 | 20.19 | 20.19 | 2,307 | +0.18(+0.90%) |
Dec 09, 2015 | 20.22 | 20.22 | 19.84 | 20.01 | 3,172 | +0.05(+0.23%) |
Dec 08, 2015 | 19.99 | 20.03 | 19.85 | 19.97 | 2,686 | -0.80(-3.83%) |
Dec 07, 2015 | 21.31 | 21.31 | 20.65 | 20.76 | 11,890 | -1.64(-7.34%) |
Dec 04, 2015 | 21.60 | 22.41 | 21.47 | 22.41 | 2,035 | +0.23(+1.02%) |
Dec 03, 2015 | 22.40 | 22.47 | 21.82 | 22.18 | 8,018 | -0.79(-3.42%) |
Dec 02, 2015 | 23.13 | 23.14 | 22.81 | 22.97 | 8,895 | -1.42(-5.82%) |
Dec 01, 2015 | 23.77 | 24.39 | 23.77 | 24.39 | 6,244 | +1.41(+6.16%) |
Nov 30, 2015 | 22.79 | 22.97 | 22.78 | 22.97 | 5,493 | -0.96(-4.02%) |
Nov 27, 2015 | 24.12 | 24.12 | 23.87 | 23.93 | 1,383 | -0.45(-1.86%) |
Nov 25, 2015 | 24.40 | 24.39 | 24.39 | 24.39 | 2,323 | +0.01(+0.04%) |
Nov 24, 2015 | 23.75 | 24.38 | 23.75 | 24.38 | 1,707 | +0.88(+3.73%) |
Nov 23, 2015 | 23.26 | 23.58 | 23.26 | 23.50 | 5,639 | -0.11(-0.46%) |
Nov 20, 2015 | 23.95 | 23.95 | 23.61 | 23.61 | 1,257 | +0.33(+1.41%) |
Nov 19, 2015 | 23.11 | 23.32 | 23.03 | 23.28 | 3,944 | +1.08(+4.89%) |
Nov 18, 2015 | 21.71 | 22.26 | 21.63 | 22.20 | 4,017 | +0.88(+4.15%) |
Nov 17, 2015 | 21.63 | 21.67 | 21.31 | 21.31 | 2,823 | -0.51(-2.32%) |
Nov 16, 2015 | 21.19 | 21.82 | 21.05 | 21.82 | 2,662 | +0.61(+2.85%) |
Nov 13, 2015 | 21.70 | 21.70 | 21.21 | 21.21 | 721 | -1.31(-5.82%) |
Nov 12, 2015 | 22.81 | 22.92 | 22.41 | 22.52 | 2,489 | -0.73(-3.15%) |
Nov 11, 2015 | 23.51 | 23.53 | 23.26 | 23.26 | 1,042 | +0.32(+1.38%) |
Nov 10, 2015 | 22.96 | 22.96 | 22.81 | 22.94 | 1,749 | -0.64(-2.72%) |
Nov 09, 2015 | 24.17 | 24.18 | 23.52 | 23.58 | 10,452 | -1.50(-5.98%) |
Nov 06, 2015 | 24.62 | 25.10 | 24.62 | 25.08 | 6,884 | -1.63(-6.10%) |
Nov 05, 2015 | 26.46 | 26.71 | 26.36 | 26.71 | 4,124 | -0.04(-0.16%) |
Nov 04, 2015 | 27.48 | 27.48 | 26.54 | 26.75 | 8,119 | -1.26(-4.49%) |
Nov 03, 2015 | 27.30 | 28.03 | 27.30 | 28.01 | 4,964 | +1.16(+4.31%) |