Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 18.09 | 19.10 | 18.09 | 19.10 | 126,088 | +1.17(+6.52%) |
Jan 28, 2016 | 18.30 | 18.30 | 17.76 | 17.93 | 120,604 | +0.02(+0.09%) |
Jan 27, 2016 | 18.13 | 18.43 | 17.75 | 17.92 | 103,481 | -0.38(-2.09%) |
Jan 26, 2016 | 17.63 | 18.30 | 17.63 | 18.30 | 81,520 | +0.79(+4.50%) |
Jan 25, 2016 | 18.08 | 18.09 | 17.46 | 17.51 | 122,555 | -0.74(-4.07%) |
Jan 22, 2016 | 17.91 | 18.28 | 17.89 | 18.25 | 87,625 | +0.86(+4.95%) |
Jan 21, 2016 | 17.30 | 17.88 | 17.18 | 17.39 | 110,094 | +0.05(+0.29%) |
Jan 20, 2016 | 17.10 | 17.68 | 16.25 | 17.34 | 569,013 | -0.23(-1.29%) |
Jan 19, 2016 | 18.09 | 18.11 | 17.33 | 17.57 | 130,194 | -0.20(-1.13%) |
Jan 15, 2016 | 17.39 | 17.77 | 17.77 | 17.77 | 518,582 | -0.53(-2.91%) |
Jan 14, 2016 | 18.02 | 18.49 | 17.61 | 18.30 | 197,164 | +0.42(+2.37%) |
Jan 13, 2016 | 19.02 | 19.09 | 17.78 | 17.88 | 247,441 | -1.02(-5.40%) |
Jan 12, 2016 | 19.05 | 19.16 | 18.38 | 18.90 | 94,066 | +0.17(+0.90%) |
Jan 11, 2016 | 19.01 | 19.11 | 18.43 | 18.73 | 194,253 | -0.12(-0.66%) |
Jan 08, 2016 | 19.56 | 19.63 | 18.84 | 18.85 | 408,883 | -0.53(-2.73%) |
Jan 07, 2016 | 19.74 | 20.00 | 19.35 | 19.38 | 239,351 | -1.03(-5.03%) |
Jan 06, 2016 | 20.48 | 20.71 | 20.23 | 20.41 | 253,829 | -0.61(-2.91%) |
Jan 05, 2016 | 21.09 | 21.14 | 20.81 | 21.02 | 135,173 | +0.01(+0.06%) |
Jan 04, 2016 | 20.89 | 21.01 | 20.58 | 21.01 | 266,321 | -0.62(-2.87%) |
Dec 31, 2015 | 21.83 | 21.63 | 21.63 | 21.63 | 124,547 | -0.39(-1.75%) |
Dec 30, 2015 | 22.35 | 22.37 | 22.02 | 22.02 | 119,741 | -0.40(-1.76%) |
Dec 29, 2015 | 22.27 | 22.49 | 22.19 | 22.41 | 106,470 | +0.36(+1.62%) |
Dec 28, 2015 | 21.89 | 22.06 | 21.61 | 22.05 | 46,019 | -0.07(-0.30%) |
Dec 24, 2015 | 22.13 | 22.12 | 22.12 | 22.12 | 22,587 | +0.04(+0.17%) |
Dec 23, 2015 | 21.78 | 22.11 | 21.69 | 22.08 | 134,257 | +0.55(+2.55%) |
Dec 22, 2015 | 21.31 | 21.60 | 21.04 | 21.54 | 213,588 | +0.42(+1.98%) |
Dec 21, 2015 | 21.11 | 21.23 | 20.86 | 21.12 | 166,265 | +0.28(+1.33%) |
Dec 18, 2015 | 21.27 | 21.31 | 20.84 | 20.84 | 193,973 | -0.61(-2.85%) |
Dec 17, 2015 | 22.11 | 22.11 | 21.44 | 21.45 | 63,985 | -0.53(-2.42%) |
Dec 16, 2015 | 21.76 | 22.09 | 21.50 | 21.98 | 142,112 | +0.45(+2.08%) |
Dec 15, 2015 | 21.33 | 21.63 | 21.31 | 21.53 | 122,939 | +0.46(+2.17%) |
Dec 14, 2015 | 21.25 | 21.50 | 20.76 | 21.08 | 170,074 | -0.23(-1.08%) |
Dec 11, 2015 | 21.54 | 21.73 | 21.21 | 21.30 | 288,428 | -0.69(-3.14%) |
Dec 10, 2015 | 21.85 | 22.23 | 21.81 | 21.99 | 82,915 | +0.12(+0.54%) |
Dec 09, 2015 | 22.23 | 22.72 | 21.76 | 21.88 | 178,034 | -0.52(-2.33%) |
Dec 08, 2015 | 22.32 | 22.55 | 22.13 | 22.40 | 45,767 | -0.32(-1.41%) |
Dec 07, 2015 | 23.00 | 23.00 | 22.54 | 22.72 | 177,126 | -0.45(-1.96%) |
Dec 04, 2015 | 22.64 | 23.20 | 22.64 | 23.18 | 43,354 | +0.55(+2.42%) |
Dec 03, 2015 | 23.54 | 23.57 | 22.44 | 22.63 | 85,071 | -0.78(-3.34%) |
Dec 02, 2015 | 23.95 | 23.98 | 23.37 | 23.41 | 122,917 | -0.56(-2.35%) |
Dec 01, 2015 | 23.81 | 23.97 | 23.74 | 23.97 | 92,516 | +0.40(+1.71%) |
Nov 30, 2015 | 23.96 | 23.98 | 23.53 | 23.57 | 145,330 | -0.26(-1.11%) |
Nov 27, 2015 | 23.72 | 23.89 | 23.60 | 23.83 | 36,393 | +0.16(+0.69%) |
Nov 25, 2015 | 23.56 | 23.67 | 23.67 | 23.67 | 40,224 | +0.17(+0.73%) |
Nov 24, 2015 | 23.02 | 23.61 | 22.93 | 23.50 | 64,764 | +0.29(+1.26%) |
Nov 23, 2015 | 23.23 | 23.42 | 23.13 | 23.21 | 29,800 | +0.09(+0.39%) |
Nov 20, 2015 | 23.05 | 23.26 | 22.99 | 23.12 | 106,887 | +0.20(+0.87%) |
Nov 19, 2015 | 22.95 | 23.01 | 22.80 | 22.92 | 65,949 | -0.05(-0.22%) |
Nov 18, 2015 | 22.33 | 22.97 | 22.33 | 22.97 | 53,278 | +0.77(+3.47%) |
Nov 17, 2015 | 22.43 | 22.63 | 22.15 | 22.20 | 59,453 | -0.15(-0.65%) |
Nov 16, 2015 | 21.78 | 22.34 | 21.77 | 22.34 | 50,535 | +0.54(+2.46%) |
Nov 13, 2015 | 22.08 | 22.21 | 21.72 | 21.81 | 174,357 | -0.38(-1.71%) |
Nov 12, 2015 | 22.88 | 22.88 | 22.19 | 22.19 | 108,637 | -1.00(-4.31%) |
Nov 11, 2015 | 23.56 | 23.56 | 23.18 | 23.18 | 50,714 | -0.26(-1.13%) |
Nov 10, 2015 | 23.07 | 23.45 | 23.05 | 23.45 | 54,202 | +0.24(+1.04%) |
Nov 09, 2015 | 23.56 | 23.57 | 22.91 | 23.21 | 83,689 | -0.44(-1.86%) |
Nov 06, 2015 | 23.58 | 23.67 | 23.29 | 23.65 | 153,582 | -0.05(-0.23%) |
Nov 05, 2015 | 23.65 | 23.75 | 23.34 | 23.70 | 146,536 | +0.04(+0.15%) |
Nov 04, 2015 | 23.90 | 23.90 | 23.57 | 23.67 | 91,347 | -0.08(-0.35%) |
Nov 03, 2015 | 23.63 | 23.93 | 23.60 | 23.75 | 177,691 | +0.06(+0.24%) |