Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 17.57 | 17.64 | 17.43 | 17.64 | 31,204 | +0.30(+1.73%) |
Jan 28, 2016 | 17.46 | 17.49 | 17.30 | 17.34 | 16,865 | -0.15(-0.86%) |
Jan 27, 2016 | 17.63 | 17.85 | 17.49 | 17.49 | 12,956 | -0.14(-0.79%) |
Jan 26, 2016 | 17.50 | 17.72 | 17.45 | 17.63 | 26,290 | +0.14(+0.80%) |
Jan 25, 2016 | 18.00 | 18.00 | 17.47 | 17.49 | 30,682 | +0.47(+2.76%) |
Jan 22, 2016 | 16.99 | 17.06 | 16.96 | 17.02 | 39,923 | +0.49(+2.96%) |
Jan 21, 2016 | 16.40 | 16.75 | 16.25 | 16.53 | 46,695 | -0.05(-0.30%) |
Jan 20, 2016 | 16.50 | 16.79 | 16.13 | 16.58 | 64,539 | -0.52(-3.04%) |
Jan 19, 2016 | 17.40 | 17.81 | 17.04 | 17.10 | 82,151 | +1.01(+6.28%) |
Jan 15, 2016 | 16.09 | 16.09 | 16.09 | 0 | -1.19(-6.89%) | |
Jan 14, 2016 | 17.04 | 17.31 | 16.95 | 17.28 | 32,463 | +0.41(+2.43%) |
Jan 13, 2016 | 17.39 | 17.45 | 16.86 | 16.87 | 42,883 | -0.68(-3.87%) |
Jan 12, 2016 | 17.67 | 17.67 | 17.40 | 17.55 | 40,763 | -0.08(-0.45%) |
Jan 11, 2016 | 17.91 | 17.92 | 17.53 | 17.63 | 57,462 | -0.30(-1.67%) |
Jan 08, 2016 | 18.57 | 18.58 | 17.93 | 17.93 | 76,420 | +0.25(+1.41%) |
Jan 07, 2016 | 17.72 | 18.03 | 17.68 | 17.68 | 38,923 | -0.35(-1.94%) |
Jan 06, 2016 | 18.25 | 18.25 | 17.94 | 18.03 | 41,721 | -0.83(-4.40%) |
Jan 05, 2016 | 18.93 | 18.93 | 18.76 | 18.86 | 29,878 | -0.07(-0.37%) |
Jan 04, 2016 | 19.20 | 19.36 | 18.80 | 18.93 | 39,034 | -1.14(-5.70%) |
Dec 31, 2015 | 20.07 | 20.07 | 20.07 | 0 | -0.16(-0.82%) | |
Dec 30, 2015 | 20.25 | 20.35 | 20.24 | 20.24 | 33,603 | -0.25(-1.22%) |
Dec 29, 2015 | 20.54 | 20.57 | 20.48 | 20.49 | 19,364 | -0.11(-0.53%) |
Dec 28, 2015 | 20.50 | 20.65 | 20.43 | 20.60 | 22,078 | -0.31(-1.48%) |
Dec 24, 2015 | 20.91 | 20.91 | 20.91 | 0 | -0.21(-0.99%) | |
Dec 23, 2015 | 20.99 | 21.12 | 20.99 | 21.12 | 39,347 | +0.49(+2.38%) |
Dec 22, 2015 | 20.63 | 20.70 | 20.53 | 20.63 | 94,593 | +0.01(+0.05%) |
Dec 21, 2015 | 20.99 | 20.99 | 20.59 | 20.62 | 29,671 | +0.23(+1.13%) |
Dec 18, 2015 | 20.35 | 20.44 | 20.23 | 20.39 | 27,834 | -0.04(-0.20%) |
Dec 17, 2015 | 20.80 | 20.80 | 20.43 | 20.43 | 20,124 | -0.56(-2.67%) |
Dec 16, 2015 | 20.78 | 20.99 | 20.65 | 20.99 | 21,717 | +0.46(+2.24%) |
Dec 15, 2015 | 20.35 | 20.67 | 20.35 | 20.53 | 53,846 | +0.17(+0.83%) |
Dec 14, 2015 | 20.53 | 20.58 | 20.31 | 20.36 | 10,022 | +0.02(+0.10%) |
Dec 11, 2015 | 20.54 | 20.65 | 20.34 | 20.34 | 40,114 | -0.18(-0.88%) |
Dec 10, 2015 | 20.76 | 20.76 | 20.51 | 20.52 | 32,907 | -0.68(-3.21%) |
Dec 09, 2015 | 21.49 | 21.49 | 21.20 | 21.20 | 34,077 | -0.26(-1.21%) |
Dec 08, 2015 | 21.43 | 21.50 | 21.41 | 21.46 | 22,535 | -0.39(-1.78%) |
Dec 07, 2015 | 21.90 | 22.15 | 21.75 | 21.85 | 27,706 | +0.25(+1.16%) |
Dec 04, 2015 | 21.60 | 21.71 | 21.60 | 21.60 | 29,239 | +0.35(+1.65%) |
Dec 03, 2015 | 21.60 | 21.60 | 21.25 | 21.25 | 8,241 | -0.17(-0.79%) |
Dec 02, 2015 | 21.69 | 21.69 | 21.42 | 21.42 | 18,583 | -0.30(-1.38%) |
Dec 01, 2015 | 21.66 | 21.83 | 21.60 | 21.72 | 33,631 | +0.22(+1.02%) |
Nov 30, 2015 | 21.35 | 21.50 | 21.20 | 21.50 | 13,483 | +0.58(+2.77%) |
Nov 27, 2015 | 21.13 | 21.13 | 20.90 | 20.92 | 13,827 | -1.28(-5.77%) |
Nov 25, 2015 | 22.20 | 22.20 | 22.20 | 0 | -0.24(-1.07%) | |
Nov 24, 2015 | 22.33 | 22.44 | 22.13 | 22.44 | 64,797 | +0.92(+4.28%) |
Nov 23, 2015 | 21.49 | 21.52 | 43,322 | -0.43(-1.96%) | ||
Nov 20, 2015 | 21.95 | 22.03 | 21.95 | 21.95 | 57,780 | +0.19(+0.87%) |
Nov 19, 2015 | 21.86 | 21.86 | 21.72 | 21.76 | 30,708 | +0.06(+0.28%) |
Nov 18, 2015 | 21.61 | 21.73 | 21.50 | 21.70 | 19,225 | -0.14(-0.64%) |
Nov 17, 2015 | 21.98 | 21.98 | 21.78 | 21.84 | 34,737 | +0.12(+0.55%) |
Nov 16, 2015 | 21.35 | 21.72 | 21.35 | 21.72 | 35,822 | +0.92(+4.42%) |
Nov 13, 2015 | 20.81 | 20.98 | 20.80 | 20.80 | 67,355 | +1.22(+6.23%) |
Nov 12, 2015 | 19.28 | 19.59 | 19.28 | 19.58 | 43,841 | +0.88(+4.71%) |
Nov 11, 2015 | 18.63 | 18.84 | 18.63 | 18.70 | 12,391 | +0.14(+0.75%) |
Nov 10, 2015 | 18.75 | 18.87 | 18.52 | 18.56 | 23,539 | -0.72(-3.73%) |
Nov 09, 2015 | 19.30 | 19.64 | 19.18 | 19.28 | 22,043 | -0.16(-0.82%) |
Nov 06, 2015 | 19.40 | 19.49 | 19.21 | 19.44 | 24,201 | -0.30(-1.52%) |
Nov 05, 2015 | 19.70 | 19.74 | 19.61 | 19.74 | 23,401 | +0.16(+0.82%) |
Nov 04, 2015 | 19.52 | 19.80 | 19.52 | 19.58 | 36,813 | +0.29(+1.50%) |
Nov 03, 2015 | 19.00 | 19.32 | 19.00 | 19.29 | 15,420 | +0.38(+2.01%) |