Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 17.66 | 18.36 | 17.66 | 18.33 | 232,213 | +0.75(+4.27%) |
Jan 28, 2016 | 18.02 | 18.06 | 17.56 | 17.58 | 376,524 | -0.31(-1.73%) |
Jan 27, 2016 | 17.70 | 18.16 | 17.58 | 17.89 | 474,842 | +0.14(+0.79%) |
Jan 26, 2016 | 17.00 | 17.80 | 16.79 | 17.75 | 350,516 | +0.79(+4.66%) |
Jan 25, 2016 | 16.70 | 17.31 | 16.68 | 16.96 | 351,241 | +0.14(+0.83%) |
Jan 22, 2016 | 16.65 | 16.97 | 16.50 | 16.82 | 422,654 | +0.46(+2.81%) |
Jan 21, 2016 | 15.85 | 16.52 | 15.85 | 16.36 | 915,648 | +0.34(+2.12%) |
Jan 20, 2016 | 16.45 | 16.54 | 15.89 | 16.02 | 897,999 | -0.73(-4.36%) |
Jan 19, 2016 | 16.85 | 17.05 | 16.55 | 16.75 | 427,446 | +0.12(+0.72%) |
Jan 15, 2016 | 16.48 | 16.63 | 16.63 | 16.63 | 1,477,600 | -0.35(-2.06%) |
Jan 14, 2016 | 16.71 | 17.43 | 16.33 | 16.98 | 1,434,256 | +0.59(+3.60%) |
Jan 13, 2016 | 17.33 | 17.39 | 15.19 | 16.39 | 1,065,970 | -0.94(-5.42%) |
Jan 12, 2016 | 18.80 | 19.02 | 17.10 | 17.33 | 627,108 | -1.34(-7.18%) |
Jan 11, 2016 | 19.35 | 19.35 | 18.44 | 18.67 | 417,877 | -0.48(-2.51%) |
Jan 08, 2016 | 19.50 | 19.67 | 18.85 | 19.15 | 483,316 | -0.25(-1.29%) |
Jan 07, 2016 | 20.36 | 20.45 | 19.39 | 19.40 | 606,962 | -1.26(-6.10%) |
Jan 06, 2016 | 20.30 | 20.71 | 20.25 | 20.66 | 252,639 | +0.13(+0.63%) |
Jan 05, 2016 | 20.34 | 20.69 | 20.27 | 20.53 | 327,961 | +0.21(+1.03%) |
Jan 04, 2016 | 20.54 | 20.54 | 20.05 | 20.32 | 390,202 | -0.54(-2.59%) |
Dec 31, 2015 | 20.62 | 20.86 | 20.86 | 20.86 | 344,800 | +0.12(+0.58%) |
Dec 30, 2015 | 20.69 | 21.12 | 20.58 | 20.74 | 200,609 | -0.01(-0.05%) |
Dec 29, 2015 | 20.24 | 20.77 | 20.21 | 20.75 | 300,636 | +0.56(+2.77%) |
Dec 28, 2015 | 20.21 | 20.33 | 20.04 | 20.19 | 407,123 | -0.07(-0.35%) |
Dec 24, 2015 | 20.58 | 20.26 | 20.26 | 20.26 | 75,200 | -0.25(-1.22%) |
Dec 23, 2015 | 20.58 | 20.89 | 20.43 | 20.51 | 141,558 | +0.02(+0.10%) |
Dec 22, 2015 | 20.38 | 20.77 | 19.95 | 20.49 | 649,482 | +0.24(+1.19%) |
Dec 21, 2015 | 20.39 | 20.67 | 20.11 | 20.25 | 200,960 | +0.00(+0.00%) |
Dec 18, 2015 | 20.42 | 20.68 | 20.10 | 20.25 | 428,485 | -0.37(-1.79%) |
Dec 17, 2015 | 20.78 | 21.01 | 20.29 | 20.62 | 635,586 | -0.11(-0.53%) |
Dec 16, 2015 | 20.76 | 20.96 | 20.35 | 20.73 | 415,970 | +0.15(+0.73%) |
Dec 15, 2015 | 20.46 | 20.80 | 20.46 | 20.58 | 324,469 | +0.18(+0.88%) |
Dec 14, 2015 | 21.25 | 21.40 | 20.27 | 20.40 | 431,116 | -0.88(-4.14%) |
Dec 11, 2015 | 21.43 | 21.91 | 21.17 | 21.28 | 353,192 | -0.42(-1.94%) |
Dec 10, 2015 | 21.38 | 22.24 | 21.38 | 21.70 | 613,149 | +0.34(+1.59%) |
Dec 09, 2015 | 21.75 | 22.14 | 21.33 | 21.36 | 581,157 | -0.48(-2.20%) |
Dec 08, 2015 | 22.51 | 22.73 | 21.76 | 21.84 | 246,118 | -0.91(-4.00%) |
Dec 07, 2015 | 23.35 | 23.51 | 22.49 | 22.75 | 164,970 | -0.58(-2.49%) |
Dec 04, 2015 | 23.01 | 23.54 | 22.95 | 23.33 | 198,678 | +0.28(+1.21%) |
Dec 03, 2015 | 23.38 | 23.78 | 22.61 | 23.05 | 249,092 | -0.23(-0.99%) |
Dec 02, 2015 | 23.28 | 23.39 | 22.88 | 23.28 | 198,291 | +0.01(+0.04%) |
Dec 01, 2015 | 22.98 | 23.50 | 22.91 | 23.27 | 141,426 | +0.35(+1.53%) |
Nov 30, 2015 | 23.12 | 23.24 | 22.70 | 22.92 | 112,355 | -0.11(-0.48%) |
Nov 27, 2015 | 23.05 | 23.24 | 22.93 | 23.03 | 46,001 | -0.04(-0.17%) |
Nov 25, 2015 | 22.73 | 23.07 | 23.07 | 23.07 | 117,800 | +0.31(+1.36%) |
Nov 24, 2015 | 22.11 | 22.78 | 22.08 | 22.76 | 425,469 | +0.54(+2.43%) |
Nov 23, 2015 | 22.34 | 22.89 | 22.08 | 22.22 | 272,903 | -0.12(-0.54%) |
Nov 20, 2015 | 22.10 | 22.51 | 22.00 | 22.34 | 164,436 | +0.36(+1.64%) |
Nov 19, 2015 | 22.75 | 22.84 | 21.82 | 21.98 | 212,238 | -0.68(-3.00%) |
Nov 18, 2015 | 22.77 | 23.06 | 22.54 | 22.66 | 109,959 | -0.13(-0.57%) |
Nov 17, 2015 | 22.80 | 23.14 | 22.56 | 22.79 | 175,959 | +0.03(+0.13%) |
Nov 16, 2015 | 22.61 | 22.79 | 22.44 | 22.76 | 84,515 | +0.16(+0.71%) |
Nov 13, 2015 | 22.18 | 22.75 | 22.15 | 22.60 | 128,856 | +0.27(+1.21%) |
Nov 12, 2015 | 22.75 | 22.87 | 22.23 | 22.33 | 103,265 | -0.60(-2.62%) |
Nov 11, 2015 | 23.65 | 23.74 | 22.81 | 22.93 | 135,277 | -0.62(-2.63%) |
Nov 10, 2015 | 23.47 | 23.74 | 23.37 | 23.55 | 86,924 | -0.04(-0.17%) |
Nov 09, 2015 | 23.91 | 24.13 | 23.35 | 23.59 | 191,582 | -0.45(-1.87%) |
Nov 06, 2015 | 23.47 | 24.06 | 23.14 | 24.04 | 268,173 | +0.36(+1.52%) |
Nov 05, 2015 | 23.82 | 24.22 | 23.46 | 23.68 | 263,638 | -0.15(-0.63%) |
Nov 04, 2015 | 23.42 | 24.50 | 22.82 | 23.83 | 445,448 | +0.68(+2.94%) |
Nov 03, 2015 | 22.91 | 23.68 | 22.59 | 23.15 | 302,135 | +0.17(+0.74%) |