Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 16.23 | 17.04 | 16.02 | 17.04 | 294,075 | +1.09(+6.83%) |
Jan 28, 2016 | 16.70 | 16.70 | 15.77 | 15.95 | 257,785 | -0.63(-3.80%) |
Jan 27, 2016 | 17.07 | 17.18 | 16.49 | 16.58 | 203,724 | -0.73(-4.22%) |
Jan 26, 2016 | 17.37 | 17.45 | 17.00 | 17.31 | 194,076 | +0.10(+0.58%) |
Jan 25, 2016 | 16.83 | 17.81 | 16.83 | 17.21 | 327,450 | +0.27(+1.59%) |
Jan 22, 2016 | 16.74 | 17.00 | 16.59 | 16.94 | 241,791 | +0.35(+2.11%) |
Jan 21, 2016 | 16.96 | 17.06 | 16.53 | 16.59 | 254,007 | -0.38(-2.24%) |
Jan 20, 2016 | 17.17 | 17.17 | 16.38 | 16.97 | 337,911 | -0.37(-2.13%) |
Jan 19, 2016 | 17.91 | 18.30 | 17.22 | 17.34 | 161,465 | -0.36(-2.03%) |
Jan 15, 2016 | 17.65 | 17.70 | 17.70 | 17.70 | 420,100 | -0.30(-1.67%) |
Jan 14, 2016 | 17.35 | 18.20 | 17.23 | 18.00 | 323,243 | +0.77(+4.47%) |
Jan 13, 2016 | 17.40 | 17.83 | 17.05 | 17.23 | 357,542 | -0.08(-0.46%) |
Jan 12, 2016 | 17.91 | 18.08 | 16.94 | 17.31 | 411,035 | -0.48(-2.70%) |
Jan 11, 2016 | 17.92 | 18.05 | 17.41 | 17.79 | 504,530 | -0.13(-0.73%) |
Jan 08, 2016 | 16.71 | 18.41 | 16.71 | 17.92 | 581,433 | -1.17(-6.13%) |
Jan 07, 2016 | 19.97 | 19.97 | 18.27 | 19.09 | 393,338 | -1.26(-6.19%) |
Jan 06, 2016 | 20.54 | 20.96 | 20.22 | 20.35 | 242,324 | -0.37(-1.79%) |
Jan 05, 2016 | 20.15 | 20.92 | 19.95 | 20.72 | 386,453 | +0.67(+3.34%) |
Jan 04, 2016 | 19.73 | 20.68 | 19.60 | 20.05 | 396,867 | -1.15(-5.42%) |
Dec 31, 2015 | 21.22 | 21.20 | 21.20 | 21.20 | 156,400 | -0.08(-0.38%) |
Dec 30, 2015 | 21.60 | 21.68 | 21.05 | 21.28 | 115,595 | -0.31(-1.44%) |
Dec 29, 2015 | 21.75 | 22.23 | 21.39 | 21.59 | 155,374 | -0.11(-0.51%) |
Dec 28, 2015 | 21.15 | 21.99 | 21.07 | 21.70 | 181,192 | +0.53(+2.50%) |
Dec 24, 2015 | 21.15 | 21.17 | 21.17 | 21.17 | 63,600 | +0.12(+0.57%) |
Dec 23, 2015 | 20.91 | 21.89 | 20.75 | 21.05 | 67,130 | +0.25(+1.20%) |
Dec 22, 2015 | 20.43 | 20.88 | 20.26 | 20.80 | 76,768 | +0.44(+2.16%) |
Dec 21, 2015 | 20.45 | 20.64 | 20.00 | 20.36 | 138,501 | -0.01(-0.05%) |
Dec 18, 2015 | 20.46 | 20.84 | 20.25 | 20.37 | 313,821 | -0.21(-1.02%) |
Dec 17, 2015 | 21.81 | 21.89 | 20.53 | 20.58 | 244,677 | -1.15(-5.29%) |
Dec 16, 2015 | 21.86 | 22.19 | 21.09 | 21.73 | 394,411 | -0.03(-0.14%) |
Dec 15, 2015 | 21.18 | 22.36 | 21.02 | 21.76 | 291,565 | +0.63(+2.98%) |
Dec 14, 2015 | 21.34 | 21.59 | 20.70 | 21.13 | 547,042 | -0.67(-3.07%) |
Dec 11, 2015 | 21.69 | 22.14 | 21.17 | 21.80 | 284,790 | -0.21(-0.95%) |
Dec 10, 2015 | 21.82 | 22.34 | 21.48 | 22.01 | 292,324 | +0.23(+1.06%) |
Dec 09, 2015 | 21.89 | 22.20 | 21.60 | 21.78 | 125,784 | -0.09(-0.41%) |
Dec 08, 2015 | 21.88 | 22.14 | 21.61 | 21.87 | 143,759 | -0.13(-0.59%) |
Dec 07, 2015 | 21.93 | 22.09 | 21.76 | 22.00 | 111,141 | +0.00(+0.00%) |
Dec 04, 2015 | 21.83 | 22.02 | 21.75 | 22.00 | 160,367 | +0.17(+0.78%) |
Dec 03, 2015 | 22.03 | 22.09 | 21.60 | 21.83 | 199,137 | -0.07(-0.32%) |
Dec 02, 2015 | 21.85 | 22.10 | 21.71 | 21.90 | 159,280 | +0.08(+0.37%) |
Dec 01, 2015 | 21.75 | 21.88 | 21.46 | 21.82 | 116,901 | +0.13(+0.60%) |
Nov 30, 2015 | 21.06 | 21.71 | 21.06 | 21.69 | 238,514 | +0.72(+3.43%) |
Nov 27, 2015 | 20.99 | 21.26 | 20.77 | 20.97 | 53,396 | -0.02(-0.10%) |
Nov 25, 2015 | 20.83 | 20.99 | 20.99 | 20.99 | 67,300 | +0.15(+0.72%) |
Nov 24, 2015 | 20.67 | 20.99 | 20.50 | 20.84 | 73,513 | +0.08(+0.39%) |
Nov 23, 2015 | 20.71 | 21.05 | 20.63 | 20.76 | 58,642 | +0.09(+0.44%) |
Nov 20, 2015 | 20.79 | 21.05 | 20.65 | 20.67 | 68,433 | +0.01(+0.05%) |
Nov 19, 2015 | 20.78 | 21.01 | 20.65 | 20.66 | 57,809 | -0.22(-1.05%) |
Nov 18, 2015 | 20.77 | 21.12 | 20.67 | 20.88 | 137,909 | +0.11(+0.53%) |
Nov 17, 2015 | 20.84 | 21.56 | 20.59 | 20.77 | 125,504 | -0.05(-0.24%) |
Nov 16, 2015 | 21.09 | 21.36 | 20.72 | 20.82 | 90,221 | -0.22(-1.05%) |
Nov 13, 2015 | 21.01 | 21.82 | 20.89 | 21.04 | 146,448 | -0.12(-0.57%) |
Nov 12, 2015 | 21.05 | 21.61 | 20.96 | 21.16 | 260,083 | -0.07(-0.33%) |
Nov 11, 2015 | 21.65 | 21.65 | 21.22 | 21.23 | 140,496 | -0.38(-1.76%) |
Nov 10, 2015 | 21.71 | 21.96 | 21.46 | 21.61 | 281,074 | -0.10(-0.46%) |
Nov 09, 2015 | 21.80 | 21.84 | 21.40 | 21.71 | 181,679 | -0.09(-0.41%) |
Nov 06, 2015 | 21.40 | 21.92 | 21.11 | 21.80 | 206,754 | +0.48(+2.25%) |
Nov 05, 2015 | 21.14 | 21.48 | 20.34 | 21.32 | 191,906 | +0.28(+1.33%) |
Nov 04, 2015 | 20.69 | 21.23 | 20.66 | 21.04 | 240,778 | +0.39(+1.89%) |
Nov 03, 2015 | 19.95 | 21.98 | 19.95 | 20.65 | 598,071 | +0.63(+3.15%) |