Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 15.95 | 16.46 | 15.90 | 16.14 | 434,123 | +0.19(+1.19%) |
Jan 28, 2016 | 16.21 | 16.21 | 15.82 | 15.95 | 209,206 | -0.12(-0.76%) |
Jan 27, 2016 | 16.07 | 16.25 | 15.81 | 16.07 | 308,318 | -0.04(-0.25%) |
Jan 26, 2016 | 16.25 | 16.50 | 15.82 | 16.11 | 254,010 | -0.10(-0.64%) |
Jan 25, 2016 | 16.62 | 16.86 | 15.94 | 16.22 | 234,779 | -0.41(-2.49%) |
Jan 22, 2016 | 16.20 | 16.65 | 16.20 | 16.63 | 189,945 | +0.51(+3.16%) |
Jan 21, 2016 | 16.23 | 16.55 | 16.06 | 16.12 | 311,646 | -0.12(-0.74%) |
Jan 20, 2016 | 15.86 | 16.30 | 15.02 | 16.24 | 1,031,431 | -0.17(-1.06%) |
Jan 19, 2016 | 17.91 | 17.91 | 16.09 | 16.41 | 688,180 | -1.31(-7.39%) |
Jan 15, 2016 | 17.14 | 17.72 | 17.72 | 17.72 | 634,195 | -0.17(-0.98%) |
Jan 14, 2016 | 17.35 | 18.13 | 16.70 | 17.90 | 938,693 | +0.48(+2.75%) |
Jan 13, 2016 | 18.06 | 18.22 | 17.24 | 17.42 | 676,422 | -0.61(-3.38%) |
Jan 12, 2016 | 18.09 | 18.42 | 17.80 | 18.03 | 253,903 | -0.01(-0.07%) |
Jan 11, 2016 | 18.39 | 18.43 | 17.38 | 18.04 | 384,020 | -0.29(-1.59%) |
Jan 08, 2016 | 18.54 | 18.63 | 18.30 | 18.33 | 240,687 | +0.04(+0.20%) |
Jan 07, 2016 | 18.90 | 19.20 | 18.24 | 18.30 | 729,389 | -0.82(-4.30%) |
Jan 06, 2016 | 19.23 | 19.51 | 19.09 | 19.12 | 370,129 | -0.36(-1.87%) |
Jan 05, 2016 | 19.71 | 19.97 | 19.37 | 19.48 | 375,356 | -0.06(-0.33%) |
Jan 04, 2016 | 18.71 | 19.56 | 18.49 | 19.55 | 462,022 | +0.76(+4.03%) |
Dec 31, 2015 | 18.85 | 18.79 | 18.79 | 18.79 | 894,202 | -0.25(-1.32%) |
Dec 30, 2015 | 18.74 | 19.15 | 18.39 | 19.04 | 814,474 | +0.18(+0.98%) |
Dec 29, 2015 | 19.29 | 19.46 | 18.74 | 18.86 | 497,242 | -0.44(-2.30%) |
Dec 28, 2015 | 19.70 | 19.78 | 19.08 | 19.30 | 465,954 | -0.62(-3.09%) |
Dec 24, 2015 | 19.75 | 19.92 | 19.92 | 19.92 | 136,691 | +0.01(+0.05%) |
Dec 23, 2015 | 19.60 | 19.92 | 19.54 | 19.91 | 396,619 | +0.31(+1.56%) |
Dec 22, 2015 | 19.44 | 19.86 | 19.34 | 19.60 | 450,891 | +0.16(+0.84%) |
Dec 21, 2015 | 19.45 | 19.60 | 19.31 | 19.44 | 301,643 | +0.04(+0.21%) |
Dec 18, 2015 | 19.46 | 19.60 | 19.34 | 19.40 | 263,451 | -0.16(-0.80%) |
Dec 17, 2015 | 19.97 | 20.17 | 19.56 | 19.56 | 452,138 | -0.55(-2.71%) |
Dec 16, 2015 | 19.74 | 20.36 | 19.62 | 20.10 | 292,852 | +0.48(+2.45%) |
Dec 15, 2015 | 20.12 | 20.34 | 19.62 | 19.62 | 358,949 | -0.46(-2.29%) |
Dec 14, 2015 | 20.10 | 20.69 | 19.87 | 20.08 | 250,836 | -0.17(-0.82%) |
Dec 11, 2015 | 20.23 | 20.55 | 19.92 | 20.25 | 550,059 | -0.29(-1.39%) |
Dec 10, 2015 | 20.56 | 20.69 | 20.26 | 20.53 | 380,014 | -0.04(-0.18%) |
Dec 09, 2015 | 20.78 | 21.33 | 20.29 | 20.57 | 504,746 | -0.57(-2.70%) |
Dec 08, 2015 | 20.60 | 21.25 | 20.60 | 21.14 | 377,903 | +0.14(+0.69%) |
Dec 07, 2015 | 20.79 | 21.03 | 20.38 | 20.99 | 339,829 | +0.10(+0.50%) |
Dec 04, 2015 | 22.25 | 22.25 | 20.69 | 20.89 | 1,241,316 | -1.44(-6.44%) |
Dec 03, 2015 | 22.85 | 22.99 | 22.15 | 22.33 | 325,990 | -0.52(-2.29%) |
Dec 02, 2015 | 22.99 | 23.22 | 22.64 | 22.85 | 394,476 | +0.02(+0.07%) |
Dec 01, 2015 | 22.60 | 22.98 | 22.51 | 22.84 | 363,500 | +0.25(+1.10%) |
Nov 30, 2015 | 23.14 | 23.14 | 22.53 | 22.59 | 289,074 | -0.49(-2.14%) |
Nov 27, 2015 | 22.85 | 23.14 | 22.84 | 23.08 | 185,035 | +0.29(+1.25%) |
Nov 25, 2015 | 22.50 | 22.80 | 22.80 | 22.80 | 299,154 | +0.35(+1.57%) |
Nov 24, 2015 | 21.61 | 22.50 | 21.50 | 22.44 | 516,115 | +0.86(+3.98%) |
Nov 23, 2015 | 21.42 | 21.93 | 21.42 | 21.59 | 173,160 | +0.06(+0.30%) |
Nov 20, 2015 | 21.71 | 22.02 | 21.48 | 21.52 | 202,446 | -0.08(-0.37%) |
Nov 19, 2015 | 21.85 | 22.36 | 21.25 | 21.60 | 266,622 | -0.13(-0.58%) |
Nov 18, 2015 | 21.42 | 21.87 | 21.42 | 21.73 | 199,640 | +0.36(+1.68%) |
Nov 17, 2015 | 21.75 | 21.76 | 21.00 | 21.37 | 392,010 | -0.42(-1.94%) |
Nov 16, 2015 | 21.82 | 21.98 | 21.66 | 21.79 | 163,458 | -0.19(-0.88%) |
Nov 13, 2015 | 22.40 | 22.53 | 21.94 | 21.98 | 242,096 | -0.36(-1.62%) |
Nov 12, 2015 | 23.20 | 23.20 | 22.35 | 22.35 | 223,074 | -0.74(-3.21%) |
Nov 11, 2015 | 23.37 | 23.52 | 23.09 | 23.09 | 179,224 | -0.26(-1.13%) |
Nov 10, 2015 | 22.90 | 23.38 | 22.87 | 23.35 | 142,201 | +0.35(+1.50%) |
Nov 09, 2015 | 23.07 | 23.29 | 22.93 | 23.01 | 156,006 | -0.19(-0.80%) |
Nov 06, 2015 | 23.44 | 23.44 | 23.14 | 23.19 | 135,816 | -0.15(-0.63%) |
Nov 05, 2015 | 23.65 | 24.01 | 23.26 | 23.34 | 175,101 | -0.29(-1.25%) |
Nov 04, 2015 | 23.94 | 23.94 | 23.37 | 23.63 | 264,223 | -0.20(-0.83%) |
Nov 03, 2015 | 24.31 | 24.32 | 23.77 | 23.83 | 310,665 | -0.49(-2.00%) |