Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 17.17 | 18.13 | 17.17 | 17.86 | 283,578 | +0.71(+4.14%) |
Jan 28, 2016 | 19.68 | 19.94 | 16.44 | 17.15 | 295,287 | -2.33(-11.96%) |
Jan 27, 2016 | 19.18 | 19.53 | 17.82 | 19.48 | 342,479 | +0.02(+0.10%) |
Jan 26, 2016 | 18.44 | 19.50 | 18.01 | 19.46 | 153,214 | +1.11(+6.05%) |
Jan 25, 2016 | 16.69 | 18.90 | 16.69 | 18.35 | 337,681 | +1.66(+9.95%) |
Jan 22, 2016 | 16.94 | 17.16 | 16.51 | 16.69 | 116,747 | +0.15(+0.91%) |
Jan 21, 2016 | 16.38 | 17.37 | 16.28 | 16.54 | 134,088 | +0.18(+1.10%) |
Jan 20, 2016 | 15.47 | 16.45 | 14.38 | 16.36 | 351,533 | +0.82(+5.28%) |
Jan 19, 2016 | 16.71 | 16.96 | 15.39 | 15.54 | 163,180 | -1.23(-7.33%) |
Jan 15, 2016 | 16.91 | 16.77 | 16.77 | 16.77 | 175,400 | -0.50(-2.90%) |
Jan 14, 2016 | 16.27 | 17.70 | 16.17 | 17.27 | 210,645 | +1.03(+6.34%) |
Jan 13, 2016 | 16.90 | 16.91 | 15.91 | 16.24 | 238,805 | -0.66(-3.91%) |
Jan 12, 2016 | 17.58 | 18.18 | 16.46 | 16.90 | 201,888 | -0.56(-3.21%) |
Jan 11, 2016 | 18.25 | 18.36 | 17.21 | 17.46 | 98,576 | -0.65(-3.59%) |
Jan 08, 2016 | 18.20 | 18.72 | 17.66 | 18.11 | 227,058 | -0.09(-0.49%) |
Jan 07, 2016 | 18.75 | 18.91 | 18.01 | 18.20 | 98,535 | -0.81(-4.26%) |
Jan 06, 2016 | 19.50 | 19.54 | 18.76 | 19.01 | 126,818 | -0.45(-2.31%) |
Jan 05, 2016 | 18.58 | 19.50 | 18.55 | 19.46 | 104,795 | +0.94(+5.08%) |
Jan 04, 2016 | 18.88 | 18.93 | 18.07 | 18.52 | 119,601 | -0.54(-2.83%) |
Dec 31, 2015 | 18.55 | 19.06 | 19.06 | 19.06 | 153,600 | +0.51(+2.75%) |
Dec 30, 2015 | 18.51 | 19.06 | 18.34 | 18.55 | 92,730 | -0.05(-0.27%) |
Dec 29, 2015 | 18.82 | 19.25 | 18.50 | 18.60 | 84,701 | -0.14(-0.75%) |
Dec 28, 2015 | 19.04 | 19.36 | 18.33 | 18.74 | 227,137 | -0.49(-2.55%) |
Dec 24, 2015 | 18.63 | 19.23 | 19.23 | 19.23 | 99,800 | +0.41(+2.18%) |
Dec 23, 2015 | 20.15 | 20.41 | 18.67 | 18.82 | 332,958 | -1.40(-6.92%) |
Dec 22, 2015 | 21.18 | 21.38 | 20.19 | 20.22 | 234,302 | -1.10(-5.16%) |
Dec 21, 2015 | 22.09 | 22.09 | 18.25 | 21.32 | 1,249,233 | -0.74(-3.35%) |
Dec 18, 2015 | 22.80 | 23.53 | 21.95 | 22.06 | 208,764 | -0.66(-2.90%) |
Dec 17, 2015 | 22.23 | 23.69 | 22.23 | 22.72 | 336,609 | +0.17(+0.75%) |
Dec 16, 2015 | 22.58 | 22.90 | 21.72 | 22.55 | 354,528 | +0.18(+0.80%) |
Dec 15, 2015 | 22.64 | 23.91 | 22.24 | 22.37 | 311,320 | -0.14(-0.62%) |
Dec 14, 2015 | 23.17 | 24.00 | 21.80 | 22.51 | 157,194 | -0.87(-3.72%) |
Dec 11, 2015 | 22.60 | 23.91 | 22.37 | 23.38 | 447,115 | +0.42(+1.83%) |
Dec 10, 2015 | 23.11 | 24.50 | 22.86 | 22.96 | 233,547 | +0.09(+0.39%) |
Dec 09, 2015 | 23.00 | 24.59 | 21.91 | 22.87 | 291,520 | +0.03(+0.13%) |
Dec 08, 2015 | 21.56 | 23.49 | 21.35 | 22.84 | 469,448 | +1.21(+5.59%) |
Dec 07, 2015 | 22.37 | 22.89 | 21.02 | 21.63 | 178,849 | -0.83(-3.70%) |
Dec 04, 2015 | 22.84 | 23.67 | 21.59 | 22.46 | 284,618 | -0.22(-0.97%) |
Dec 03, 2015 | 23.88 | 24.24 | 22.37 | 22.68 | 119,103 | -1.20(-5.03%) |
Dec 02, 2015 | 24.65 | 24.68 | 23.72 | 23.88 | 71,755 | -0.84(-3.40%) |
Dec 01, 2015 | 24.62 | 24.82 | 21.14 | 24.72 | 149,113 | +0.18(+0.73%) |
Nov 30, 2015 | 24.26 | 24.79 | 24.26 | 24.54 | 130,473 | +0.30(+1.24%) |
Nov 27, 2015 | 24.65 | 25.00 | 24.20 | 24.24 | 62,099 | -0.39(-1.58%) |
Nov 25, 2015 | 23.92 | 24.63 | 24.63 | 24.63 | 216,200 | +0.67(+2.80%) |
Nov 24, 2015 | 23.66 | 24.89 | 23.66 | 23.96 | 128,132 | +0.26(+1.10%) |
Nov 23, 2015 | 23.13 | 24.50 | 23.13 | 23.70 | 158,024 | +0.44(+1.89%) |
Nov 20, 2015 | 22.62 | 23.47 | 22.53 | 23.26 | 99,621 | +0.86(+3.84%) |
Nov 19, 2015 | 22.53 | 22.79 | 22.05 | 22.40 | 185,685 | -0.12(-0.53%) |
Nov 18, 2015 | 22.50 | 23.75 | 22.43 | 22.52 | 257,739 | +0.00(+0.00%) |
Nov 17, 2015 | 22.60 | 23.90 | 22.42 | 22.52 | 101,553 | -0.06(-0.27%) |
Nov 16, 2015 | 22.65 | 23.19 | 22.15 | 22.58 | 172,951 | -0.10(-0.44%) |
Nov 13, 2015 | 22.16 | 23.12 | 22.04 | 22.68 | 74,982 | +0.18(+0.80%) |
Nov 12, 2015 | 22.29 | 22.65 | 22.15 | 22.50 | 173,987 | -0.06(-0.27%) |
Nov 11, 2015 | 23.68 | 23.92 | 22.00 | 22.56 | 252,081 | -1.01(-4.29%) |
Nov 10, 2015 | 23.39 | 23.86 | 23.32 | 23.57 | 109,683 | +0.06(+0.26%) |
Nov 09, 2015 | 24.50 | 24.84 | 23.44 | 23.51 | 157,552 | -0.99(-4.04%) |
Nov 06, 2015 | 24.14 | 24.66 | 23.91 | 24.50 | 103,850 | +0.25(+1.03%) |
Nov 05, 2015 | 24.10 | 24.41 | 23.46 | 24.25 | 93,748 | +0.19(+0.79%) |
Nov 04, 2015 | 21.77 | 24.64 | 21.77 | 24.06 | 272,446 | +2.27(+10.42%) |
Nov 03, 2015 | 22.21 | 22.54 | 21.48 | 21.79 | 392,619 | -0.54(-2.42%) |