Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 16.00 | 16.51 | 15.95 | 16.19 | 432,749 | +0.19(+1.19%) |
Jan 28, 2016 | 16.26 | 16.26 | 15.87 | 16.00 | 208,544 | -0.12(-0.76%) |
Jan 27, 2016 | 16.13 | 16.30 | 15.86 | 16.12 | 307,342 | -0.04(-0.25%) |
Jan 26, 2016 | 16.30 | 16.55 | 15.87 | 16.16 | 253,206 | -0.10(-0.64%) |
Jan 25, 2016 | 16.67 | 16.92 | 15.99 | 16.27 | 234,036 | -0.42(-2.49%) |
Jan 22, 2016 | 16.25 | 16.70 | 16.25 | 16.68 | 189,344 | +0.51(+3.16%) |
Jan 21, 2016 | 16.29 | 16.61 | 16.11 | 16.17 | 310,659 | -0.12(-0.74%) |
Jan 20, 2016 | 15.91 | 16.35 | 15.07 | 16.29 | 1,028,167 | -0.18(-1.06%) |
Jan 19, 2016 | 17.97 | 17.97 | 16.14 | 16.47 | 686,002 | -1.31(-7.39%) |
Jan 15, 2016 | 17.19 | 17.78 | 17.78 | 17.78 | 632,188 | -0.18(-0.98%) |
Jan 14, 2016 | 17.41 | 18.19 | 16.76 | 17.96 | 935,722 | +0.48(+2.75%) |
Jan 13, 2016 | 18.12 | 18.28 | 17.30 | 17.48 | 674,281 | -0.61(-3.38%) |
Jan 12, 2016 | 18.15 | 18.48 | 17.86 | 18.09 | 253,099 | -0.01(-0.07%) |
Jan 11, 2016 | 18.45 | 18.49 | 17.44 | 18.10 | 382,805 | -0.29(-1.59%) |
Jan 08, 2016 | 18.60 | 18.69 | 18.35 | 18.39 | 239,925 | +0.04(+0.20%) |
Jan 07, 2016 | 18.96 | 19.26 | 18.30 | 18.35 | 727,081 | -0.82(-4.30%) |
Jan 06, 2016 | 19.29 | 19.57 | 19.15 | 19.18 | 368,958 | -0.37(-1.87%) |
Jan 05, 2016 | 19.77 | 20.03 | 19.43 | 19.54 | 374,168 | -0.06(-0.33%) |
Jan 04, 2016 | 18.77 | 19.62 | 18.55 | 19.61 | 460,560 | +0.76(+4.03%) |
Dec 31, 2015 | 18.91 | 18.85 | 18.85 | 18.85 | 891,372 | -0.25(-1.32%) |
Dec 30, 2015 | 18.80 | 19.21 | 18.45 | 19.10 | 811,896 | +0.18(+0.98%) |
Dec 29, 2015 | 19.35 | 19.53 | 18.80 | 18.92 | 495,669 | -0.45(-2.30%) |
Dec 28, 2015 | 19.76 | 19.84 | 19.14 | 19.36 | 464,479 | -0.62(-3.09%) |
Dec 24, 2015 | 19.81 | 19.98 | 19.98 | 19.98 | 136,258 | +0.01(+0.05%) |
Dec 23, 2015 | 19.66 | 19.99 | 19.60 | 19.97 | 395,364 | +0.31(+1.56%) |
Dec 22, 2015 | 19.50 | 19.93 | 19.40 | 19.66 | 449,464 | +0.16(+0.84%) |
Dec 21, 2015 | 19.51 | 19.66 | 19.37 | 19.50 | 300,689 | +0.04(+0.21%) |
Dec 18, 2015 | 19.53 | 19.66 | 19.40 | 19.46 | 262,618 | -0.16(-0.80%) |
Dec 17, 2015 | 20.03 | 20.23 | 19.62 | 19.62 | 450,707 | -0.55(-2.71%) |
Dec 16, 2015 | 19.80 | 20.43 | 19.68 | 20.17 | 291,925 | +0.48(+2.45%) |
Dec 15, 2015 | 20.19 | 20.41 | 19.68 | 19.68 | 357,813 | -0.46(-2.29%) |
Dec 14, 2015 | 20.16 | 20.76 | 19.93 | 20.14 | 250,042 | -0.17(-0.82%) |
Dec 11, 2015 | 20.30 | 20.62 | 19.99 | 20.31 | 548,319 | -0.29(-1.39%) |
Dec 10, 2015 | 20.63 | 20.76 | 20.33 | 20.60 | 378,812 | -0.04(-0.18%) |
Dec 09, 2015 | 20.84 | 21.39 | 20.36 | 20.63 | 503,148 | -0.57(-2.70%) |
Dec 08, 2015 | 20.66 | 21.32 | 20.66 | 21.21 | 376,707 | +0.14(+0.69%) |
Dec 07, 2015 | 20.85 | 21.09 | 20.45 | 21.06 | 338,753 | +0.10(+0.50%) |
Dec 04, 2015 | 22.32 | 22.32 | 20.76 | 20.96 | 1,237,387 | -1.44(-6.44%) |
Dec 03, 2015 | 22.93 | 23.06 | 22.22 | 22.40 | 324,958 | -0.53(-2.29%) |
Dec 02, 2015 | 23.07 | 23.30 | 22.71 | 22.92 | 393,228 | +0.02(+0.07%) |
Dec 01, 2015 | 22.67 | 23.05 | 22.58 | 22.91 | 362,350 | +0.25(+1.10%) |
Nov 30, 2015 | 23.22 | 23.22 | 22.60 | 22.66 | 288,159 | -0.50(-2.14%) |
Nov 27, 2015 | 22.93 | 23.21 | 22.91 | 23.16 | 184,449 | +0.29(+1.25%) |
Nov 25, 2015 | 22.57 | 22.87 | 22.87 | 22.87 | 298,208 | +0.35(+1.57%) |
Nov 24, 2015 | 21.68 | 22.58 | 21.57 | 22.52 | 514,482 | +0.86(+3.98%) |
Nov 23, 2015 | 21.49 | 22.00 | 21.49 | 21.65 | 172,612 | +0.06(+0.30%) |
Nov 20, 2015 | 21.78 | 22.09 | 21.55 | 21.59 | 201,805 | -0.08(-0.37%) |
Nov 19, 2015 | 21.92 | 22.43 | 21.32 | 21.67 | 265,779 | -0.13(-0.58%) |
Nov 18, 2015 | 21.49 | 21.94 | 21.49 | 21.80 | 199,009 | +0.36(+1.68%) |
Nov 17, 2015 | 21.82 | 21.83 | 21.06 | 21.44 | 390,769 | -0.42(-1.94%) |
Nov 16, 2015 | 21.89 | 22.05 | 21.73 | 21.86 | 162,941 | -0.19(-0.88%) |
Nov 13, 2015 | 22.47 | 22.60 | 22.01 | 22.05 | 241,330 | -0.36(-1.62%) |
Nov 12, 2015 | 23.27 | 23.27 | 22.42 | 22.42 | 222,368 | -0.74(-3.21%) |
Nov 11, 2015 | 23.44 | 23.59 | 23.16 | 23.16 | 178,657 | -0.27(-1.13%) |
Nov 10, 2015 | 22.98 | 23.46 | 22.95 | 23.43 | 141,751 | +0.35(+1.50%) |
Nov 09, 2015 | 23.14 | 23.37 | 23.01 | 23.08 | 155,512 | -0.19(-0.80%) |
Nov 06, 2015 | 23.52 | 23.52 | 23.22 | 23.27 | 135,386 | -0.15(-0.63%) |
Nov 05, 2015 | 23.73 | 24.09 | 23.34 | 23.41 | 174,547 | -0.30(-1.25%) |
Nov 04, 2015 | 24.02 | 24.02 | 23.45 | 23.71 | 263,387 | -0.20(-0.83%) |
Nov 03, 2015 | 24.39 | 24.39 | 23.85 | 23.91 | 309,682 | -0.49(-2.00%) |