Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 20.56 | 21.00 | 20.40 | 20.85 | 161,279 | +0.50(+2.46%) |
Jan 28, 2016 | 19.60 | 20.35 | 19.57 | 20.35 | 171,641 | +1.25(+6.54%) |
Jan 27, 2016 | 19.09 | 19.38 | 18.53 | 19.10 | 143,274 | +0.12(+0.63%) |
Jan 26, 2016 | 18.71 | 19.45 | 18.20 | 18.98 | 99,682 | +0.54(+2.93%) |
Jan 25, 2016 | 18.62 | 19.33 | 18.28 | 18.44 | 116,526 | -0.55(-2.90%) |
Jan 22, 2016 | 18.58 | 19.20 | 18.44 | 18.99 | 144,798 | +0.37(+1.99%) |
Jan 21, 2016 | 17.11 | 18.73 | 17.11 | 18.62 | 373,183 | +1.67(+9.85%) |
Jan 20, 2016 | 17.77 | 17.77 | 15.67 | 16.95 | 248,714 | -1.32(-7.22%) |
Jan 19, 2016 | 19.48 | 19.97 | 18.12 | 18.27 | 183,551 | -1.16(-5.97%) |
Jan 15, 2016 | 19.60 | 19.43 | 19.43 | 19.43 | 148,700 | -0.95(-4.66%) |
Jan 14, 2016 | 19.14 | 20.47 | 19.12 | 20.38 | 115,063 | +1.30(+6.81%) |
Jan 13, 2016 | 20.70 | 21.12 | 18.73 | 19.08 | 259,533 | -1.28(-6.29%) |
Jan 12, 2016 | 21.55 | 22.25 | 19.98 | 20.36 | 289,133 | -0.96(-4.50%) |
Jan 11, 2016 | 22.01 | 22.40 | 21.09 | 21.32 | 103,869 | -0.81(-3.66%) |
Jan 08, 2016 | 21.62 | 22.45 | 21.47 | 22.13 | 103,481 | +0.63(+2.93%) |
Jan 07, 2016 | 21.76 | 22.41 | 21.33 | 21.50 | 177,004 | -0.64(-2.89%) |
Jan 06, 2016 | 23.06 | 23.06 | 21.93 | 22.14 | 98,700 | -1.14(-4.90%) |
Jan 05, 2016 | 23.55 | 23.72 | 23.04 | 23.28 | 110,441 | -0.11(-0.47%) |
Jan 04, 2016 | 22.71 | 23.84 | 22.21 | 23.39 | 172,412 | +0.39(+1.70%) |
Dec 31, 2015 | 21.53 | 23.00 | 23.00 | 23.00 | 149,900 | +1.27(+5.84%) |
Dec 30, 2015 | 22.12 | 22.43 | 21.73 | 21.73 | 219,301 | -0.77(-3.42%) |
Dec 29, 2015 | 22.35 | 22.80 | 21.91 | 22.50 | 276,363 | +0.34(+1.53%) |
Dec 28, 2015 | 22.83 | 22.84 | 21.94 | 22.16 | 236,588 | -0.84(-3.65%) |
Dec 24, 2015 | 23.40 | 23.00 | 23.00 | 23.00 | 73,400 | -0.50(-2.13%) |
Dec 23, 2015 | 22.47 | 23.54 | 22.38 | 23.50 | 324,497 | +1.47(+6.67%) |
Dec 22, 2015 | 20.52 | 22.10 | 20.46 | 22.03 | 298,946 | +1.43(+6.94%) |
Dec 21, 2015 | 20.18 | 20.60 | 20.17 | 20.60 | 178,472 | +0.27(+1.33%) |
Dec 18, 2015 | 20.47 | 21.04 | 19.95 | 20.33 | 252,613 | -0.32(-1.55%) |
Dec 17, 2015 | 20.86 | 21.02 | 20.45 | 20.65 | 327,306 | -0.41(-1.95%) |
Dec 16, 2015 | 19.62 | 21.06 | 19.59 | 21.06 | 367,607 | +1.27(+6.42%) |
Dec 15, 2015 | 19.08 | 19.85 | 18.88 | 19.79 | 326,950 | +0.94(+4.99%) |
Dec 14, 2015 | 19.50 | 19.67 | 18.63 | 18.85 | 245,146 | -0.81(-4.12%) |
Dec 11, 2015 | 20.31 | 20.32 | 19.61 | 19.66 | 215,869 | -0.87(-4.24%) |
Dec 10, 2015 | 20.36 | 20.94 | 20.17 | 20.53 | 182,239 | +0.03(+0.15%) |
Dec 09, 2015 | 19.83 | 20.85 | 19.83 | 20.50 | 342,592 | +0.72(+3.64%) |
Dec 08, 2015 | 18.86 | 19.95 | 18.56 | 19.78 | 428,019 | +0.37(+1.91%) |
Dec 07, 2015 | 20.14 | 20.40 | 18.92 | 19.41 | 429,912 | -1.16(-5.64%) |
Dec 04, 2015 | 21.20 | 21.40 | 20.57 | 20.57 | 173,256 | -0.81(-3.79%) |
Dec 03, 2015 | 22.00 | 22.19 | 21.38 | 21.38 | 174,231 | -0.60(-2.73%) |
Dec 02, 2015 | 22.50 | 22.59 | 21.98 | 21.98 | 148,884 | -0.75(-3.30%) |
Dec 01, 2015 | 23.03 | 23.23 | 22.71 | 22.73 | 160,394 | -0.39(-1.69%) |
Nov 30, 2015 | 23.10 | 23.36 | 23.01 | 23.12 | 98,927 | +0.13(+0.57%) |
Nov 27, 2015 | 23.03 | 23.25 | 22.92 | 22.99 | 27,859 | -0.44(-1.88%) |
Nov 25, 2015 | 23.21 | 23.43 | 23.43 | 23.43 | 51,100 | -0.01(-0.04%) |
Nov 24, 2015 | 23.06 | 23.58 | 22.99 | 23.44 | 116,590 | +0.45(+1.96%) |
Nov 23, 2015 | 22.99 | 23.45 | 22.99 | 22.99 | 84,652 | -0.14(-0.61%) |
Nov 20, 2015 | 23.17 | 23.39 | 22.88 | 23.13 | 109,925 | -0.01(-0.04%) |
Nov 19, 2015 | 23.65 | 23.66 | 23.06 | 23.14 | 77,569 | -0.46(-1.95%) |
Nov 18, 2015 | 23.62 | 23.86 | 23.41 | 23.60 | 91,835 | +0.27(+1.16%) |
Nov 17, 2015 | 23.96 | 24.16 | 23.33 | 23.33 | 101,417 | -0.82(-3.40%) |
Nov 16, 2015 | 23.70 | 24.42 | 23.54 | 24.15 | 108,470 | +0.54(+2.29%) |
Nov 13, 2015 | 23.01 | 24.06 | 22.82 | 23.61 | 146,383 | +0.59(+2.56%) |
Nov 12, 2015 | 23.26 | 23.59 | 23.01 | 23.02 | 128,551 | -0.56(-2.37%) |
Nov 11, 2015 | 24.81 | 24.90 | 23.58 | 23.58 | 147,422 | -1.32(-5.30%) |
Nov 10, 2015 | 24.79 | 25.37 | 24.73 | 24.90 | 117,634 | -0.11(-0.44%) |
Nov 09, 2015 | 25.42 | 25.80 | 25.01 | 25.01 | 86,927 | -0.71(-2.76%) |
Nov 06, 2015 | 26.20 | 26.23 | 25.54 | 25.72 | 123,753 | -0.52(-1.98%) |
Nov 05, 2015 | 26.40 | 26.72 | 26.10 | 26.24 | 56,544 | -0.26(-0.98%) |
Nov 04, 2015 | 27.18 | 27.34 | 26.50 | 26.50 | 87,712 | -0.72(-2.65%) |
Nov 03, 2015 | 27.04 | 27.32 | 26.93 | 27.22 | 48,059 | +0.13(+0.48%) |