Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 18.51 | 19.73 | 18.50 | 19.63 | 218,144 | +1.30(+7.10%) |
Jan 28, 2016 | 18.42 | 18.65 | 18.20 | 18.33 | 133,620 | +0.08(+0.41%) |
Jan 27, 2016 | 18.94 | 19.51 | 18.09 | 18.25 | 360,477 | -1.32(-6.74%) |
Jan 26, 2016 | 19.08 | 19.64 | 18.62 | 19.57 | 115,172 | +0.64(+3.38%) |
Jan 25, 2016 | 18.97 | 19.04 | 18.64 | 18.93 | 145,250 | -0.12(-0.64%) |
Jan 22, 2016 | 18.18 | 19.08 | 18.18 | 19.05 | 318,802 | +1.12(+6.25%) |
Jan 21, 2016 | 17.56 | 18.19 | 17.37 | 17.93 | 154,529 | +0.38(+2.15%) |
Jan 20, 2016 | 17.15 | 17.84 | 16.58 | 17.55 | 316,897 | +0.04(+0.22%) |
Jan 19, 2016 | 18.23 | 18.44 | 17.35 | 17.52 | 154,592 | -0.49(-2.72%) |
Jan 15, 2016 | 17.97 | 18.01 | 18.01 | 18.01 | 231,684 | -0.46(-2.50%) |
Jan 14, 2016 | 18.87 | 18.98 | 17.97 | 18.47 | 191,256 | -0.37(-1.95%) |
Jan 13, 2016 | 19.71 | 20.14 | 18.75 | 18.84 | 356,687 | -0.88(-4.45%) |
Jan 12, 2016 | 20.03 | 20.05 | 19.19 | 19.71 | 444,606 | -0.13(-0.66%) |
Jan 11, 2016 | 19.95 | 20.21 | 19.69 | 19.84 | 195,000 | +0.04(+0.19%) |
Jan 08, 2016 | 20.99 | 20.99 | 19.73 | 19.81 | 335,446 | -0.82(-3.97%) |
Jan 07, 2016 | 21.36 | 21.45 | 20.44 | 20.63 | 292,636 | -1.13(-5.20%) |
Jan 06, 2016 | 21.59 | 22.00 | 21.52 | 21.76 | 216,771 | -0.28(-1.28%) |
Jan 05, 2016 | 22.33 | 22.46 | 21.94 | 22.04 | 97,933 | -0.23(-1.02%) |
Jan 04, 2016 | 22.81 | 23.08 | 21.97 | 22.26 | 220,031 | -1.13(-4.83%) |
Dec 31, 2015 | 23.19 | 23.40 | 23.40 | 23.40 | 134,256 | +0.18(+0.77%) |
Dec 30, 2015 | 23.23 | 23.50 | 23.13 | 23.22 | 69,581 | -0.06(-0.24%) |
Dec 29, 2015 | 23.37 | 23.60 | 22.87 | 23.27 | 78,773 | +0.07(+0.28%) |
Dec 28, 2015 | 23.06 | 23.32 | 22.75 | 23.21 | 92,597 | +0.01(+0.04%) |
Dec 24, 2015 | 22.71 | 23.20 | 23.20 | 23.20 | 75,671 | +0.55(+2.41%) |
Dec 23, 2015 | 22.47 | 23.04 | 22.19 | 22.65 | 140,959 | +0.25(+1.14%) |
Dec 22, 2015 | 21.88 | 22.42 | 21.60 | 22.40 | 131,434 | +0.68(+3.12%) |
Dec 21, 2015 | 22.17 | 22.40 | 21.67 | 21.72 | 168,126 | -0.20(-0.90%) |
Dec 18, 2015 | 23.40 | 23.40 | 21.87 | 21.92 | 602,048 | -1.54(-6.55%) |
Dec 17, 2015 | 23.74 | 24.22 | 23.04 | 23.45 | 279,562 | -0.21(-0.88%) |
Dec 16, 2015 | 22.75 | 23.79 | 22.74 | 23.66 | 192,294 | +1.24(+5.55%) |
Dec 15, 2015 | 21.33 | 22.83 | 21.27 | 22.42 | 249,125 | +1.22(+5.78%) |
Dec 14, 2015 | 21.68 | 22.10 | 21.19 | 21.19 | 415,353 | -0.59(-2.72%) |
Dec 11, 2015 | 22.38 | 22.65 | 21.62 | 21.78 | 2,185,948 | -0.88(-3.87%) |
Dec 10, 2015 | 22.27 | 22.76 | 22.04 | 22.66 | 899,063 | +1.84(+8.82%) |
Dec 09, 2015 | 22.01 | 22.10 | 20.76 | 20.82 | 243,012 | -1.14(-5.19%) |
Dec 08, 2015 | 22.49 | 22.58 | 21.81 | 21.96 | 148,749 | -0.81(-3.56%) |
Dec 07, 2015 | 22.91 | 23.00 | 22.32 | 22.77 | 176,230 | -0.27(-1.19%) |
Dec 04, 2015 | 22.72 | 23.09 | 22.29 | 23.05 | 140,988 | +0.26(+1.16%) |
Dec 03, 2015 | 23.94 | 24.02 | 22.74 | 22.78 | 123,874 | -1.03(-4.31%) |
Dec 02, 2015 | 23.86 | 23.94 | 23.35 | 23.81 | 129,908 | -0.14(-0.59%) |
Dec 01, 2015 | 23.77 | 24.03 | 23.15 | 23.95 | 505,344 | +0.34(+1.44%) |
Nov 30, 2015 | 24.03 | 24.06 | 22.95 | 23.61 | 220,923 | -0.17(-0.71%) |
Nov 27, 2015 | 23.10 | 23.85 | 23.03 | 23.78 | 55,870 | +0.63(+2.73%) |
Nov 25, 2015 | 22.61 | 23.15 | 23.15 | 23.15 | 75,459 | +0.62(+2.76%) |
Nov 24, 2015 | 22.13 | 22.54 | 21.96 | 22.53 | 39,644 | +0.23(+1.01%) |
Nov 23, 2015 | 22.19 | 22.50 | 22.10 | 22.30 | 75,835 | +0.01(+0.04%) |
Nov 20, 2015 | 22.37 | 22.66 | 21.98 | 22.29 | 87,803 | +0.06(+0.25%) |
Nov 19, 2015 | 22.66 | 22.76 | 22.03 | 22.24 | 124,612 | -0.43(-1.91%) |
Nov 18, 2015 | 22.06 | 22.71 | 21.83 | 22.67 | 131,124 | +0.64(+2.91%) |
Nov 17, 2015 | 21.99 | 22.09 | 21.68 | 22.03 | 153,028 | +0.05(+0.21%) |
Nov 16, 2015 | 21.49 | 22.05 | 21.34 | 21.98 | 102,677 | +0.56(+2.59%) |
Nov 13, 2015 | 22.01 | 22.35 | 21.35 | 21.43 | 143,247 | -0.73(-3.32%) |
Nov 12, 2015 | 23.09 | 23.09 | 21.94 | 22.16 | 184,659 | -0.99(-4.27%) |
Nov 11, 2015 | 22.21 | 23.21 | 22.08 | 23.15 | 179,503 | +0.94(+4.24%) |
Nov 10, 2015 | 21.62 | 22.30 | 21.58 | 22.21 | 241,984 | +0.65(+3.02%) |
Nov 09, 2015 | 21.53 | 21.77 | 20.60 | 21.56 | 277,125 | -0.11(-0.52%) |
Nov 06, 2015 | 21.21 | 21.69 | 20.98 | 21.67 | 171,521 | +0.34(+1.59%) |
Nov 05, 2015 | 21.56 | 21.62 | 20.99 | 21.33 | 145,444 | -0.21(-0.96%) |
Nov 04, 2015 | 21.68 | 21.69 | 21.31 | 21.54 | 150,843 | -0.12(-0.57%) |
Nov 03, 2015 | 20.66 | 21.74 | 20.58 | 21.66 | 355,632 | +0.89(+4.26%) |