Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 20.62 | 21.18 | 20.35 | 20.49 | 54,713 | -0.10(-0.49%) |
Jan 28, 2016 | 20.00 | 20.82 | 19.98 | 20.59 | 51,956 | +0.80(+4.04%) |
Jan 27, 2016 | 19.66 | 19.92 | 19.55 | 19.79 | 42,523 | -0.10(-0.50%) |
Jan 26, 2016 | 19.89 | 20.46 | 19.51 | 19.89 | 56,516 | +0.04(+0.20%) |
Jan 25, 2016 | 19.80 | 20.41 | 19.80 | 19.85 | 47,747 | +0.04(+0.20%) |
Jan 22, 2016 | 19.02 | 19.88 | 19.02 | 19.81 | 49,837 | +1.13(+6.05%) |
Jan 21, 2016 | 18.61 | 18.87 | 18.51 | 18.68 | 51,289 | +0.22(+1.19%) |
Jan 20, 2016 | 18.39 | 18.81 | 17.82 | 18.46 | 58,784 | -0.27(-1.44%) |
Jan 19, 2016 | 19.13 | 19.32 | 18.44 | 18.73 | 47,697 | -0.22(-1.16%) |
Jan 15, 2016 | 18.70 | 18.95 | 18.95 | 18.95 | 106,200 | -0.23(-1.20%) |
Jan 14, 2016 | 19.29 | 19.60 | 19.14 | 19.18 | 46,780 | -0.04(-0.21%) |
Jan 13, 2016 | 19.15 | 19.44 | 19.15 | 19.22 | 25,656 | +0.04(+0.21%) |
Jan 12, 2016 | 19.73 | 19.89 | 19.18 | 19.18 | 58,553 | -0.44(-2.24%) |
Jan 11, 2016 | 20.13 | 20.30 | 19.18 | 19.62 | 42,192 | -0.43(-2.14%) |
Jan 08, 2016 | 20.55 | 20.84 | 19.41 | 20.05 | 64,889 | -0.33(-1.62%) |
Jan 07, 2016 | 20.86 | 20.86 | 20.07 | 20.38 | 56,829 | -1.02(-4.77%) |
Jan 06, 2016 | 20.37 | 21.45 | 20.37 | 21.40 | 35,376 | +0.57(+2.74%) |
Jan 05, 2016 | 20.00 | 20.99 | 20.00 | 20.83 | 75,359 | +0.83(+4.15%) |
Jan 04, 2016 | 20.57 | 21.09 | 19.57 | 20.00 | 53,603 | -1.10(-5.21%) |
Dec 31, 2015 | 21.52 | 21.10 | 21.10 | 21.10 | 84,400 | -0.38(-1.77%) |
Dec 30, 2015 | 21.88 | 22.37 | 21.45 | 21.48 | 36,904 | -0.63(-2.85%) |
Dec 29, 2015 | 21.43 | 22.21 | 21.43 | 22.11 | 27,168 | +0.62(+2.89%) |
Dec 28, 2015 | 21.73 | 21.78 | 21.36 | 21.49 | 12,314 | -0.36(-1.65%) |
Dec 24, 2015 | 21.49 | 21.85 | 21.85 | 21.85 | 11,300 | +0.36(+1.68%) |
Dec 23, 2015 | 21.80 | 21.95 | 21.21 | 21.49 | 34,662 | -0.31(-1.42%) |
Dec 22, 2015 | 20.28 | 21.88 | 19.60 | 21.80 | 71,772 | +1.53(+7.55%) |
Dec 21, 2015 | 20.65 | 20.74 | 19.75 | 20.27 | 54,746 | -0.25(-1.22%) |
Dec 18, 2015 | 21.14 | 21.33 | 20.40 | 20.52 | 51,850 | -0.73(-3.44%) |
Dec 17, 2015 | 21.86 | 21.99 | 20.93 | 21.25 | 34,072 | -0.59(-2.70%) |
Dec 16, 2015 | 21.79 | 22.00 | 21.61 | 21.84 | 24,945 | +0.07(+0.32%) |
Dec 15, 2015 | 22.28 | 22.45 | 21.50 | 21.77 | 42,909 | -0.38(-1.72%) |
Dec 14, 2015 | 21.89 | 22.37 | 21.80 | 22.15 | 46,994 | +0.35(+1.61%) |
Dec 11, 2015 | 23.18 | 23.18 | 21.74 | 21.80 | 100,553 | -1.52(-6.52%) |
Dec 10, 2015 | 23.58 | 23.70 | 23.28 | 23.32 | 112,735 | -0.50(-2.08%) |
Dec 09, 2015 | 23.50 | 23.88 | 23.21 | 23.82 | 41,174 | +0.32(+1.34%) |
Dec 08, 2015 | 23.23 | 23.68 | 23.23 | 23.50 | 55,078 | -0.02(-0.09%) |
Dec 07, 2015 | 23.90 | 23.95 | 23.28 | 23.52 | 41,973 | -0.43(-1.77%) |
Dec 04, 2015 | 23.51 | 24.10 | 23.37 | 23.95 | 86,380 | +0.41(+1.74%) |
Dec 03, 2015 | 24.50 | 24.56 | 23.43 | 23.54 | 86,066 | -0.79(-3.23%) |
Dec 02, 2015 | 23.83 | 24.74 | 23.83 | 24.32 | 60,953 | +0.49(+2.06%) |
Dec 01, 2015 | 23.88 | 23.97 | 23.50 | 23.83 | 67,673 | -0.01(-0.04%) |
Nov 30, 2015 | 24.44 | 24.60 | 23.36 | 23.84 | 73,402 | -0.54(-2.21%) |
Nov 27, 2015 | 24.50 | 24.66 | 24.31 | 24.38 | 32,822 | -0.03(-0.12%) |
Nov 25, 2015 | 23.48 | 24.41 | 24.41 | 24.41 | 82,000 | +0.85(+3.61%) |
Nov 24, 2015 | 23.73 | 23.83 | 23.50 | 23.56 | 121,011 | -0.40(-1.67%) |
Nov 23, 2015 | 24.38 | 24.40 | 23.74 | 23.96 | 167,682 | -0.42(-1.72%) |
Nov 20, 2015 | 24.47 | 26.18 | 24.25 | 24.38 | 134,041 | -0.08(-0.33%) |
Nov 19, 2015 | 24.30 | 24.57 | 24.09 | 24.46 | 76,779 | +0.10(+0.41%) |
Nov 18, 2015 | 23.97 | 24.50 | 23.66 | 24.36 | 73,954 | +0.30(+1.25%) |
Nov 17, 2015 | 24.55 | 24.91 | 23.88 | 24.06 | 91,194 | -0.42(-1.72%) |
Nov 16, 2015 | 24.53 | 24.75 | 23.97 | 24.48 | 106,730 | +0.09(+0.37%) |
Nov 13, 2015 | 25.27 | 25.29 | 24.07 | 24.39 | 135,985 | -1.05(-4.13%) |
Nov 12, 2015 | 25.10 | 25.86 | 24.80 | 25.44 | 68,965 | +0.24(+0.95%) |
Nov 11, 2015 | 25.36 | 25.55 | 24.98 | 25.20 | 91,599 | +0.01(+0.04%) |
Nov 10, 2015 | 26.29 | 26.29 | 24.49 | 25.19 | 240,570 | -1.29(-4.87%) |
Nov 09, 2015 | 27.15 | 27.75 | 26.07 | 26.48 | 117,837 | -0.94(-3.43%) |
Nov 06, 2015 | 27.75 | 28.53 | 27.07 | 27.42 | 139,608 | -0.38(-1.37%) |
Nov 05, 2015 | 28.00 | 28.38 | 27.44 | 27.80 | 75,636 | -0.28(-1.00%) |
Nov 04, 2015 | 28.24 | 28.60 | 27.92 | 28.08 | 75,811 | -0.01(-0.04%) |
Nov 03, 2015 | 27.56 | 28.51 | 27.56 | 28.09 | 66,423 | +0.39(+1.41%) |