Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 21.66 | 22.94 | 21.66 | 22.88 | 46,430 | +1.25(+5.78%) |
Jan 28, 2016 | 21.50 | 21.68 | 21.43 | 21.63 | 29,984 | +0.29(+1.35%) |
Jan 27, 2016 | 21.33 | 21.62 | 21.26 | 21.34 | 32,969 | -0.09(-0.42%) |
Jan 26, 2016 | 21.44 | 21.61 | 21.15 | 21.43 | 49,260 | +0.02(+0.09%) |
Jan 25, 2016 | 21.72 | 21.82 | 21.40 | 21.41 | 35,469 | -0.49(-2.22%) |
Jan 22, 2016 | 20.88 | 22.07 | 20.88 | 21.90 | 69,475 | +1.21(+5.85%) |
Jan 21, 2016 | 20.99 | 21.43 | 20.60 | 20.69 | 55,846 | -0.34(-1.60%) |
Jan 20, 2016 | 20.71 | 21.26 | 20.02 | 21.02 | 41,284 | +0.33(+1.58%) |
Jan 19, 2016 | 21.63 | 21.63 | 20.22 | 20.70 | 87,513 | -0.84(-3.91%) |
Jan 15, 2016 | 21.30 | 21.54 | 21.54 | 21.54 | 60,056 | -0.09(-0.41%) |
Jan 14, 2016 | 21.24 | 22.06 | 21.10 | 21.63 | 53,495 | +0.41(+1.91%) |
Jan 13, 2016 | 21.23 | 21.69 | 21.06 | 21.22 | 104,004 | -0.01(-0.05%) |
Jan 12, 2016 | 21.05 | 21.38 | 20.89 | 21.23 | 79,822 | +0.16(+0.75%) |
Jan 11, 2016 | 21.19 | 21.30 | 20.69 | 21.07 | 91,857 | -0.38(-1.76%) |
Jan 08, 2016 | 21.85 | 21.90 | 21.41 | 21.45 | 64,804 | -0.13(-0.60%) |
Jan 07, 2016 | 21.98 | 22.13 | 21.31 | 21.58 | 77,498 | -0.47(-2.11%) |
Jan 06, 2016 | 21.30 | 22.39 | 21.14 | 22.04 | 62,007 | +0.47(+2.16%) |
Jan 05, 2016 | 22.71 | 22.71 | 21.35 | 21.58 | 51,223 | -1.13(-4.97%) |
Jan 04, 2016 | 22.53 | 23.13 | 21.45 | 22.71 | 74,011 | -0.10(-0.43%) |
Dec 31, 2015 | 23.47 | 22.81 | 22.81 | 22.81 | 49,761 | -0.61(-2.62%) |
Dec 30, 2015 | 23.89 | 24.01 | 23.38 | 23.42 | 36,918 | -0.47(-1.95%) |
Dec 29, 2015 | 23.92 | 24.13 | 23.58 | 23.89 | 47,343 | +0.36(+1.52%) |
Dec 28, 2015 | 24.03 | 24.25 | 23.40 | 23.53 | 122,612 | -0.12(-0.50%) |
Dec 24, 2015 | 24.19 | 23.65 | 23.65 | 23.65 | 12,717 | -0.56(-2.33%) |
Dec 23, 2015 | 24.44 | 24.50 | 23.96 | 24.21 | 38,562 | -0.15(-0.61%) |
Dec 22, 2015 | 23.92 | 24.38 | 23.64 | 24.36 | 55,435 | +0.56(+2.37%) |
Dec 21, 2015 | 23.52 | 23.90 | 23.19 | 23.80 | 72,814 | +0.54(+2.30%) |
Dec 18, 2015 | 23.71 | 24.15 | 23.07 | 23.26 | 72,450 | -0.55(-2.33%) |
Dec 17, 2015 | 24.27 | 24.55 | 23.65 | 23.82 | 58,268 | -0.46(-1.88%) |
Dec 16, 2015 | 24.02 | 24.40 | 23.32 | 24.27 | 80,737 | +0.07(+0.29%) |
Dec 15, 2015 | 24.41 | 24.61 | 23.95 | 24.20 | 39,254 | -0.09(-0.37%) |
Dec 14, 2015 | 23.75 | 24.47 | 23.56 | 24.29 | 85,384 | +0.28(+1.16%) |
Dec 11, 2015 | 19.91 | 25.10 | 19.91 | 24.02 | 176,724 | +5.16(+27.38%) |
Dec 10, 2015 | 19.41 | 19.49 | 18.70 | 18.85 | 60,736 | -0.54(-2.76%) |
Dec 09, 2015 | 18.85 | 19.62 | 18.85 | 19.39 | 37,581 | +0.37(+1.93%) |
Dec 08, 2015 | 19.20 | 19.21 | 18.81 | 19.02 | 31,093 | -0.15(-0.78%) |
Dec 07, 2015 | 19.19 | 19.42 | 18.96 | 19.17 | 38,232 | -0.10(-0.51%) |
Dec 04, 2015 | 19.14 | 19.53 | 19.07 | 19.27 | 21,369 | +0.09(+0.47%) |
Dec 03, 2015 | 19.50 | 19.50 | 18.93 | 19.18 | 22,654 | -0.27(-1.38%) |
Dec 02, 2015 | 19.62 | 19.90 | 19.40 | 19.45 | 17,673 | -0.13(-0.66%) |
Dec 01, 2015 | 19.45 | 19.96 | 19.13 | 19.58 | 26,676 | +0.03(+0.15%) |
Nov 30, 2015 | 19.52 | 19.90 | 19.28 | 19.55 | 22,081 | +0.09(+0.46%) |
Nov 27, 2015 | 19.75 | 19.75 | 19.34 | 19.46 | 9,751 | -0.32(-1.60%) |
Nov 25, 2015 | 19.29 | 19.77 | 19.77 | 19.77 | 14,736 | +0.31(+1.58%) |
Nov 24, 2015 | 19.36 | 19.65 | 19.12 | 19.47 | 22,614 | +0.17(+0.87%) |
Nov 23, 2015 | 19.63 | 19.63 | 19.17 | 19.30 | 29,611 | -0.27(-1.37%) |
Nov 20, 2015 | 18.94 | 19.70 | 18.94 | 19.57 | 55,468 | +0.59(+3.13%) |
Nov 19, 2015 | 19.31 | 19.45 | 18.84 | 18.97 | 45,128 | -0.35(-1.79%) |
Nov 18, 2015 | 19.13 | 19.52 | 18.98 | 19.32 | 32,084 | +0.16(+0.83%) |
Nov 17, 2015 | 19.40 | 19.52 | 18.85 | 19.16 | 34,444 | -0.34(-1.73%) |
Nov 16, 2015 | 19.17 | 19.60 | 18.72 | 19.50 | 38,226 | +0.32(+1.65%) |
Nov 13, 2015 | 19.30 | 19.58 | 18.80 | 19.18 | 67,929 | -0.11(-0.57%) |
Nov 12, 2015 | 19.63 | 19.80 | 19.18 | 19.29 | 48,926 | -0.43(-2.16%) |
Nov 11, 2015 | 20.32 | 20.32 | 19.64 | 19.72 | 37,545 | -0.53(-2.59%) |
Nov 10, 2015 | 20.34 | 20.48 | 20.12 | 20.24 | 29,256 | -0.22(-1.07%) |
Nov 09, 2015 | 20.98 | 21.01 | 20.38 | 20.46 | 35,532 | -0.48(-2.27%) |
Nov 06, 2015 | 20.69 | 21.09 | 20.26 | 20.93 | 34,439 | +0.06(+0.28%) |
Nov 05, 2015 | 21.18 | 21.49 | 20.78 | 20.87 | 41,663 | -0.37(-1.73%) |
Nov 04, 2015 | 21.42 | 21.70 | 20.92 | 21.24 | 48,726 | -0.23(-1.06%) |
Nov 03, 2015 | 20.89 | 25.76 | 20.66 | 21.47 | 128,711 | +0.49(+2.31%) |