Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 19.35 | 19.65 | 18.30 | 18.75 | 24,465 | -0.15(-0.79%) |
Jan 28, 2016 | 20.55 | 20.70 | 18.30 | 18.90 | 32,887 | -0.75(-3.82%) |
Jan 27, 2016 | 20.40 | 20.85 | 18.90 | 19.65 | 41,896 | -0.75(-3.68%) |
Jan 26, 2016 | 20.25 | 21.15 | 19.65 | 20.40 | 121,490 | +0.60(+3.03%) |
Jan 25, 2016 | 18.90 | 19.95 | 18.00 | 19.80 | 47,142 | +1.35(+7.32%) |
Jan 22, 2016 | 18.45 | 18.90 | 17.40 | 18.45 | 25,467 | +0.30(+1.65%) |
Jan 21, 2016 | 18.00 | 18.90 | 17.25 | 18.15 | 59,826 | +0.45(+2.54%) |
Jan 20, 2016 | 17.25 | 18.90 | 16.95 | 17.70 | 87,255 | +0.75(+4.42%) |
Jan 19, 2016 | 15.60 | 17.85 | 15.60 | 16.95 | 55,717 | +1.35(+8.65%) |
Jan 15, 2016 | 17.25 | 15.60 | 15.60 | 15.60 | 40,533 | -1.35(-7.96%) |
Jan 14, 2016 | 15.60 | 16.95 | 15.00 | 16.95 | 19,527 | +1.95(+13.00%) |
Jan 13, 2016 | 15.45 | 15.75 | 14.66 | 15.00 | 18,508 | -0.15(-0.99%) |
Jan 12, 2016 | 16.05 | 16.80 | 15.00 | 15.15 | 31,578 | -0.75(-4.72%) |
Jan 11, 2016 | 17.55 | 18.00 | 15.90 | 15.90 | 28,716 | -1.50(-8.62%) |
Jan 08, 2016 | 15.75 | 18.15 | 15.45 | 17.40 | 38,865 | +1.95(+12.62%) |
Jan 07, 2016 | 18.45 | 18.45 | 15.45 | 15.45 | 56,480 | -3.30(-17.60%) |
Jan 06, 2016 | 19.20 | 19.80 | 18.30 | 18.75 | 55,273 | -0.75(-3.85%) |
Jan 05, 2016 | 20.85 | 21.00 | 18.90 | 19.50 | 38,631 | -1.50(-7.14%) |
Jan 04, 2016 | 20.70 | 21.60 | 19.95 | 21.00 | 38,116 | +0.00(+0.00%) |
Dec 31, 2015 | 20.85 | 21.00 | 21.00 | 21.00 | 14,506 | +0.45(+2.19%) |
Dec 30, 2015 | 19.95 | 21.00 | 19.95 | 20.55 | 10,919 | +0.30(+1.48%) |
Dec 29, 2015 | 21.45 | 21.45 | 19.95 | 20.25 | 21,995 | -1.05(-4.93%) |
Dec 28, 2015 | 21.90 | 22.20 | 21.30 | 21.30 | 13,502 | -0.60(-2.74%) |
Dec 24, 2015 | 21.90 | 21.90 | 21.90 | 21.90 | 6,480 | +0.00(+0.00%) |
Dec 23, 2015 | 21.60 | 22.35 | 21.45 | 21.90 | 15,832 | +0.45(+2.10%) |
Dec 22, 2015 | 21.15 | 21.60 | 20.25 | 21.45 | 14,740 | +0.75(+3.62%) |
Dec 21, 2015 | 21.45 | 22.19 | 20.70 | 20.70 | 32,298 | -0.45(-2.13%) |
Dec 18, 2015 | 22.50 | 23.10 | 21.15 | 21.15 | 99,370 | -0.60(-2.76%) |
Dec 17, 2015 | 21.75 | 22.05 | 19.95 | 21.75 | 68,223 | +1.05(+5.07%) |
Dec 16, 2015 | 20.10 | 22.20 | 19.65 | 20.70 | 125,717 | +1.05(+5.34%) |
Dec 15, 2015 | 19.35 | 22.80 | 18.90 | 19.65 | 166,367 | +1.35(+7.38%) |
Dec 14, 2015 | 17.85 | 18.38 | 17.10 | 18.30 | 20,430 | +0.60(+3.39%) |
Dec 11, 2015 | 19.05 | 19.20 | 17.25 | 17.70 | 25,410 | -1.05(-5.60%) |
Dec 10, 2015 | 18.45 | 19.50 | 18.45 | 18.75 | 12,738 | +0.60(+3.31%) |
Dec 09, 2015 | 18.15 | 20.10 | 18.15 | 18.15 | 14,861 | -0.15(-0.82%) |
Dec 08, 2015 | 18.00 | 18.90 | 18.00 | 18.30 | 9,732 | +0.15(+0.83%) |
Dec 07, 2015 | 19.20 | 19.50 | 18.00 | 18.15 | 12,921 | -0.90(-4.72%) |
Dec 04, 2015 | 19.65 | 19.95 | 18.75 | 19.05 | 8,614 | -0.90(-4.51%) |
Dec 03, 2015 | 19.95 | 20.10 | 19.05 | 19.95 | 11,085 | +0.00(+0.00%) |
Dec 02, 2015 | 21.75 | 22.02 | 19.50 | 19.95 | 21,930 | -1.80(-8.28%) |
Dec 01, 2015 | 22.35 | 22.35 | 21.45 | 21.75 | 9,113 | -0.60(-2.68%) |
Nov 30, 2015 | 21.60 | 22.80 | 21.57 | 22.35 | 8,708 | +0.30(+1.36%) |
Nov 27, 2015 | 22.50 | 22.65 | 21.45 | 22.05 | 7,930 | -0.45(-2.00%) |
Nov 25, 2015 | 22.50 | 22.50 | 22.50 | 22.50 | 15,480 | +0.60(+2.74%) |
Nov 24, 2015 | 22.20 | 22.65 | 21.90 | 21.90 | 22,217 | -0.30(-1.35%) |
Nov 23, 2015 | 21.75 | 22.20 | 21.00 | 22.20 | 15,293 | +0.75(+3.50%) |
Nov 20, 2015 | 21.60 | 21.60 | 21.00 | 21.45 | 9,823 | +0.45(+2.14%) |
Nov 19, 2015 | 20.85 | 21.60 | 20.25 | 21.00 | 25,610 | +0.15(+0.72%) |
Nov 18, 2015 | 21.00 | 21.00 | 19.65 | 20.85 | 22,280 | +0.15(+0.72%) |
Nov 17, 2015 | 19.20 | 20.70 | 19.05 | 20.70 | 14,889 | +1.65(+8.66%) |
Nov 16, 2015 | 19.50 | 19.65 | 19.05 | 19.05 | 10,821 | -0.60(-3.05%) |
Nov 13, 2015 | 18.60 | 20.10 | 18.00 | 19.65 | 21,980 | +1.35(+7.38%) |
Nov 12, 2015 | 20.10 | 20.10 | 18.15 | 18.30 | 27,889 | -1.50(-7.58%) |
Nov 11, 2015 | 20.10 | 20.70 | 19.65 | 19.80 | 12,415 | -0.60(-2.94%) |
Nov 10, 2015 | 19.50 | 21.30 | 18.30 | 20.40 | 38,223 | +0.75(+3.82%) |
Nov 09, 2015 | 24.45 | 26.25 | 18.60 | 19.65 | 59,953 | -2.85(-12.67%) |
Nov 06, 2015 | 21.30 | 23.10 | 16.80 | 22.50 | 70,137 | +1.20(+5.63%) |
Nov 05, 2015 | 22.35 | 22.35 | 20.55 | 21.30 | 33,480 | -1.35(-5.96%) |
Nov 04, 2015 | 22.20 | 24.75 | 22.05 | 22.65 | 58,229 | +0.60(+2.72%) |
Nov 03, 2015 | 21.15 | 22.35 | 20.70 | 22.05 | 21,120 | +1.05(+5.00%) |