Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 16.87 | 17.38 | 16.64 | 17.30 | 303,675 | +0.56(+3.35%) |
Jan 28, 2016 | 17.17 | 17.17 | 16.40 | 16.74 | 468,797 | +0.03(+0.18%) |
Jan 27, 2016 | 17.20 | 17.38 | 16.57 | 16.71 | 671,829 | -0.44(-2.57%) |
Jan 26, 2016 | 16.87 | 17.16 | 16.67 | 17.15 | 428,328 | +0.39(+2.33%) |
Jan 25, 2016 | 16.87 | 16.95 | 16.68 | 16.76 | 367,215 | -0.17(-1.00%) |
Jan 22, 2016 | 16.72 | 17.22 | 16.42 | 16.93 | 520,846 | +0.51(+3.11%) |
Jan 21, 2016 | 15.95 | 16.59 | 15.45 | 16.42 | 495,169 | +0.50(+3.14%) |
Jan 20, 2016 | 16.12 | 16.12 | 15.65 | 15.92 | 733,805 | -0.42(-2.57%) |
Jan 19, 2016 | 16.61 | 16.70 | 16.29 | 16.34 | 359,718 | +0.10(+0.62%) |
Jan 18, 2016 | 16.45 | 16.45 | 16.17 | 16.24 | 117,858 | -0.26(-1.58%) |
Jan 15, 2016 | 15.87 | 16.58 | 15.56 | 16.50 | 584,466 | +0.17(+1.04%) |
Jan 14, 2016 | 15.99 | 16.36 | 15.59 | 16.33 | 482,172 | +0.34(+2.13%) |
Jan 13, 2016 | 16.42 | 16.76 | 15.96 | 15.99 | 330,754 | -0.37(-2.26%) |
Jan 12, 2016 | 16.38 | 16.70 | 16.26 | 16.36 | 450,231 | +0.12(+0.74%) |
Jan 11, 2016 | 16.53 | 16.59 | 15.90 | 16.24 | 484,527 | -0.29(-1.75%) |
Jan 08, 2016 | 16.87 | 17.11 | 16.37 | 16.53 | 513,182 | -0.17(-1.02%) |
Jan 07, 2016 | 16.30 | 17.05 | 16.23 | 16.70 | 740,689 | -0.23(-1.36%) |
Jan 06, 2016 | 17.34 | 17.43 | 16.74 | 16.93 | 551,888 | -0.59(-3.37%) |
Jan 05, 2016 | 17.56 | 17.63 | 17.33 | 17.52 | 318,080 | -0.09(-0.51%) |
Jan 04, 2016 | 17.99 | 18.05 | 17.50 | 17.61 | 444,760 | -0.49(-2.71%) |
Dec 31, 2015 | 18.10 | 18.10 | 18.10 | 0 | +0.25(+1.40%) | |
Dec 30, 2015 | 18.34 | 18.91 | 17.80 | 17.85 | 909,170 | -0.59(-3.20%) |
Dec 29, 2015 | 18.60 | 18.70 | 18.27 | 18.44 | 1,282,992 | -0.13(-0.70%) |
Dec 24, 2015 | 18.57 | 18.57 | 18.57 | 0 | +0.56(+3.11%) | |
Dec 23, 2015 | 18.09 | 18.23 | 17.95 | 18.01 | 655,280 | -0.01(-0.06%) |
Dec 22, 2015 | 17.97 | 18.15 | 17.97 | 18.02 | 1,068,436 | -0.01(-0.06%) |
Dec 21, 2015 | 17.79 | 18.13 | 17.68 | 18.03 | 1,003,093 | +0.34(+1.92%) |
Dec 18, 2015 | 17.40 | 17.84 | 17.08 | 17.69 | 633,217 | +0.22(+1.26%) |
Dec 17, 2015 | 17.85 | 17.86 | 17.39 | 17.47 | 847,909 | -0.28(-1.58%) |
Dec 16, 2015 | 17.57 | 17.95 | 17.39 | 17.75 | 871,215 | +0.20(+1.14%) |
Dec 15, 2015 | 16.77 | 17.69 | 16.51 | 17.55 | 1,395,913 | +0.82(+4.90%) |
Dec 14, 2015 | 17.51 | 16.43 | 16.73 | 941,089 | -0.67(-3.85%) | |
Dec 11, 2015 | 19.15 | 19.15 | 17.07 | 17.40 | 3,179,654 | -2.50(-12.56%) |
Dec 10, 2015 | 19.89 | 20.33 | 19.62 | 19.90 | 793,801 | +0.04(+0.20%) |
Dec 09, 2015 | 20.30 | 20.47 | 19.61 | 19.86 | 612,737 | -0.49(-2.41%) |
Dec 08, 2015 | 20.96 | 20.96 | 20.08 | 20.35 | 436,035 | -0.72(-3.42%) |
Dec 07, 2015 | 21.28 | 21.31 | 21.00 | 21.07 | 385,391 | -0.29(-1.36%) |
Dec 04, 2015 | 21.60 | 21.63 | 20.90 | 21.36 | 497,034 | -0.19(-0.88%) |
Dec 03, 2015 | 21.58 | 21.69 | 21.31 | 21.55 | 748,207 | +0.00(+0.00%) |
Dec 02, 2015 | 21.40 | 21.75 | 21.26 | 21.55 | 772,176 | +0.11(+0.51%) |
Dec 01, 2015 | 21.29 | 21.60 | 21.12 | 21.44 | 239,546 | +0.31(+1.47%) |
Nov 30, 2015 | 21.68 | 21.68 | 21.08 | 21.13 | 359,829 | -0.36(-1.68%) |
Nov 27, 2015 | 21.73 | 21.73 | 21.05 | 21.49 | 141,378 | +0.15(+0.70%) |
Nov 26, 2015 | 21.82 | 21.82 | 21.15 | 21.34 | 107,187 | -0.06(-0.28%) |
Nov 25, 2015 | 21.11 | 21.74 | 21.00 | 21.40 | 409,622 | +0.36(+1.71%) |
Nov 24, 2015 | 20.88 | 21.13 | 20.66 | 21.04 | 307,467 | +0.30(+1.45%) |
Nov 23, 2015 | 20.74 | 587,371 | -0.02(-0.10%) | |||
Nov 20, 2015 | 20.98 | 21.02 | 20.47 | 20.76 | 410,639 | -0.04(-0.19%) |
Nov 19, 2015 | 20.78 | 21.16 | 20.38 | 20.80 | 549,337 | +0.03(+0.14%) |
Nov 18, 2015 | 22.25 | 22.47 | 20.29 | 20.77 | 985,924 | +0.67(+3.33%) |
Nov 17, 2015 | 19.69 | 20.28 | 19.67 | 20.10 | 518,724 | +0.56(+2.87%) |
Nov 16, 2015 | 19.24 | 19.65 | 19.11 | 19.54 | 351,622 | +0.23(+1.19%) |
Nov 13, 2015 | 20.25 | 20.25 | 18.94 | 19.31 | 721,382 | -1.34(-6.49%) |
Nov 12, 2015 | 20.50 | 21.00 | 20.50 | 20.65 | 0 | +0.02(+0.10%) |
Nov 11, 2015 | 21.62 | 21.62 | 20.35 | 20.63 | 508,732 | -1.01(-4.67%) |
Nov 10, 2015 | 21.37 | 21.89 | 21.26 | 21.64 | 341,543 | +0.27(+1.26%) |
Nov 09, 2015 | 22.48 | 22.48 | 21.24 | 21.37 | 478,300 | -0.88(-3.96%) |
Nov 06, 2015 | 22.62 | 22.70 | 22.05 | 22.25 | 260,198 | -0.29(-1.29%) |
Nov 05, 2015 | 23.01 | 23.06 | 22.38 | 22.54 | 210,457 | -0.42(-1.83%) |
Nov 04, 2015 | 22.93 | 23.04 | 22.81 | 22.96 | 240,068 | +0.11(+0.48%) |
Nov 03, 2015 | 22.83 | 23.06 | 22.81 | 22.85 | 233,972 | -0.03(-0.13%) |