Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 21.13 | 22.46 | 21.03 | 22.42 | 9,851 | +2.82(+14.40%) |
Jan 28, 2016 | 19.59 | 19.60 | 18.76 | 19.60 | 1,893 | +0.69(+3.63%) |
Jan 27, 2016 | 18.60 | 19.36 | 18.60 | 18.91 | 1,805 | +0.46(+2.50%) |
Jan 26, 2016 | 17.62 | 18.45 | 17.62 | 18.45 | 2,730 | +0.64(+3.58%) |
Jan 25, 2016 | 18.38 | 18.67 | 17.81 | 17.81 | 5,715 | -0.57(-3.09%) |
Jan 22, 2016 | 18.29 | 18.57 | 18.22 | 18.38 | 6,483 | +1.13(+6.53%) |
Jan 21, 2016 | 17.64 | 18.06 | 17.25 | 17.25 | 4,109 | -1.41(-7.56%) |
Jan 20, 2016 | 17.98 | 18.67 | 19.06 | 18.67 | 763 | -0.39(-2.06%) |
Jan 19, 2016 | 19.55 | 19.55 | 18.95 | 19.06 | 4,310 | -0.21(-1.07%) |
Jan 15, 2016 | 19.27 | 19.26 | 19.26 | 19.26 | 1,428 | -1.61(-7.70%) |
Jan 14, 2016 | 20.44 | 20.87 | 20.44 | 20.87 | 229 | +0.79(+3.95%) |
Jan 13, 2016 | 21.53 | 21.53 | 20.08 | 20.08 | 1,751 | -0.30(-1.49%) |
Jan 12, 2016 | 20.34 | 20.38 | 20.34 | 20.38 | 602 | -0.39(-1.89%) |
Jan 11, 2016 | 21.28 | 21.28 | 20.51 | 20.77 | 3,437 | -0.41(-1.94%) |
Jan 08, 2016 | 22.22 | 22.22 | 21.18 | 21.18 | 4,062 | -0.01(-0.05%) |
Jan 07, 2016 | 21.89 | 22.13 | 21.19 | 21.19 | 6,469 | -2.12(-9.10%) |
Jan 06, 2016 | 22.95 | 23.31 | 22.95 | 23.31 | 536 | -0.39(-1.64%) |
Jan 05, 2016 | 23.35 | 23.70 | 23.35 | 23.70 | 244 | +0.54(+2.33%) |
Jan 04, 2016 | 24.02 | 24.02 | 23.16 | 23.16 | 7,127 | -1.77(-7.11%) |
Dec 31, 2015 | 24.80 | 24.94 | 24.94 | 24.94 | 1,837 | -0.14(-0.55%) |
Dec 30, 2015 | 25.63 | 25.63 | 25.07 | 25.07 | 4,587 | -2.05(-7.55%) |
Dec 29, 2015 | 27.12 | 27.12 | 27.12 | 27.12 | 102 | +0.07(+0.25%) |
Dec 28, 2015 | 27.09 | 27.09 | 27.05 | 27.05 | 944 | +0.06(+0.22%) |
Dec 24, 2015 | 26.72 | 26.99 | 26.99 | 26.99 | 1,020 | +0.05(+0.18%) |
Dec 23, 2015 | 26.56 | 26.94 | 26.56 | 26.94 | 986 | +1.47(+5.77%) |
Dec 22, 2015 | 25.08 | 25.48 | 24.97 | 25.48 | 3,387 | +0.63(+2.52%) |
Dec 21, 2015 | 26.04 | 26.04 | 24.83 | 24.85 | 2,859 | -0.78(-3.06%) |
Dec 18, 2015 | 27.65 | 27.68 | 25.63 | 25.63 | 3,906 | -2.58(-9.14%) |
Dec 17, 2015 | 30.45 | 30.45 | 28.11 | 28.21 | 2,331 | -1.46(-4.92%) |
Dec 16, 2015 | 26.98 | 29.85 | 26.96 | 29.67 | 3,836 | +1.07(+3.73%) |
Dec 15, 2015 | 28.90 | 28.90 | 28.53 | 28.60 | 839 | -0.11(-0.38%) |
Dec 14, 2015 | 28.67 | 28.73 | 28.41 | 28.71 | 6,893 | -0.18(-0.61%) |
Dec 11, 2015 | 29.28 | 29.44 | 28.88 | 28.88 | 1,989 | -1.87(-6.08%) |
Dec 10, 2015 | 31.14 | 31.14 | 30.76 | 30.76 | 393 | -1.78(-5.48%) |
Dec 09, 2015 | 32.52 | 33.21 | 32.15 | 32.54 | 8,351 | +1.34(+4.30%) |
Dec 08, 2015 | 29.28 | 31.34 | 29.28 | 31.20 | 14,471 | -0.12(-0.38%) |
Dec 07, 2015 | 32.09 | 32.09 | 31.31 | 31.31 | 266 | -0.32(-1.02%) |
Dec 04, 2015 | 31.62 | 32.10 | 31.19 | 31.64 | 4,920 | -1.20(-3.64%) |
Dec 03, 2015 | 32.66 | 33.31 | 32.41 | 32.83 | 13,478 | +2.79(+9.30%) |
Dec 02, 2015 | 29.84 | 30.07 | 29.14 | 30.04 | 2,007 | +0.76(+2.61%) |
Dec 01, 2015 | 29.35 | 29.35 | 29.01 | 29.28 | 1,194 | +0.13(+0.44%) |
Nov 30, 2015 | 30.24 | 30.24 | 29.02 | 29.15 | 11,887 | -2.29(-7.29%) |
Nov 27, 2015 | 33.90 | 33.90 | 31.44 | 31.44 | 5,668 | -1.99(-5.95%) |
Nov 25, 2015 | 33.73 | 33.43 | 33.43 | 33.43 | 4,592 | -3.24(-8.84%) |
Nov 24, 2015 | 35.33 | 36.70 | 35.33 | 36.67 | 5,587 | +1.01(+2.83%) |
Nov 23, 2015 | 36.39 | 36.51 | 35.48 | 35.67 | 3,562 | -1.87(-4.99%) |
Nov 20, 2015 | 37.83 | 38.25 | 37.33 | 37.54 | 21,909 | +1.07(+2.93%) |
Nov 19, 2015 | 35.28 | 36.47 | 35.04 | 36.47 | 11,482 | +1.51(+4.32%) |
Nov 18, 2015 | 34.36 | 35.12 | 34.27 | 34.96 | 4,127 | +1.86(+5.62%) |
Nov 17, 2015 | 33.18 | 33.51 | 32.97 | 33.10 | 1,482 | -0.05(-0.15%) |
Nov 16, 2015 | 32.28 | 33.15 | 32.28 | 33.15 | 1,400 | +1.85(+5.92%) |