Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 18.83 | 18.88 | 18.83 | 18.88 | 395 | +0.27(+1.45%) |
Jan 28, 2016 | 18.99 | 19.02 | 18.61 | 18.61 | 801 | +0.69(+3.85%) |
Jan 27, 2016 | 17.74 | 18.09 | 17.53 | 17.92 | 5,572 | -0.04(-0.22%) |
Jan 26, 2016 | 17.75 | 18.09 | 17.49 | 17.96 | 3,637 | +0.17(+0.96%) |
Jan 25, 2016 | 17.85 | 18.38 | 17.77 | 17.79 | 976 | +0.11(+0.62%) |
Jan 22, 2016 | 17.44 | 18.00 | 17.44 | 17.68 | 1,321 | +1.39(+8.52%) |
Jan 21, 2016 | 16.29 | 16.29 | 16.29 | 16.29 | 400 | +0.34(+2.14%) |
Jan 20, 2016 | 15.45 | 15.95 | 15.40 | 15.95 | 2,353 | -0.84(-5.00%) |
Jan 19, 2016 | 17.58 | 17.58 | 16.45 | 16.79 | 1,390 | -1.76(-9.49%) |
Jan 14, 2016 | 17.79 | 18.55 | 18.55 | 18.55 | 1,600 | +0.81(+4.57%) |
Jan 13, 2016 | 18.15 | 18.15 | 17.56 | 17.74 | 959 | -0.86(-4.62%) |
Jan 12, 2016 | 19.35 | 19.35 | 18.06 | 18.60 | 1,653 | -0.34(-1.80%) |
Jan 11, 2016 | 19.20 | 19.20 | 18.94 | 18.94 | 1,000 | -1.48(-7.25%) |
Jan 08, 2016 | 20.42 | 20.42 | 20.42 | 20.42 | 100 | -0.06(-0.32%) |
Jan 07, 2016 | 20.84 | 21.03 | 20.48 | 20.48 | 1,471 | -0.89(-4.17%) |
Jan 06, 2016 | 21.70 | 21.70 | 21.38 | 21.38 | 1,393 | -1.35(-5.92%) |
Jan 05, 2016 | 22.39 | 22.72 | 22.31 | 22.72 | 1,027 | -0.02(-0.08%) |
Jan 04, 2016 | 22.88 | 22.88 | 22.74 | 22.74 | 412 | -0.22(-0.96%) |
Dec 31, 2015 | 22.06 | 22.96 | 22.96 | 22.96 | 2,000 | +1.34(+6.20%) |
Dec 30, 2015 | 21.47 | 21.62 | 21.45 | 21.62 | 4,629 | -0.22(-0.99%) |
Dec 29, 2015 | 21.77 | 21.87 | 21.71 | 21.84 | 11,857 | -0.20(-0.93%) |
Dec 28, 2015 | 27.81 | 22.06 | 21.90 | 22.04 | 2,300 | -1.03(-4.46%) |
Dec 24, 2015 | 22.99 | 23.07 | 23.07 | 23.07 | 5,200 | +0.34(+1.51%) |
Dec 23, 2015 | 21.91 | 22.87 | 21.91 | 22.73 | 10,849 | +1.17(+5.42%) |
Dec 22, 2015 | 21.54 | 21.56 | 21.47 | 21.56 | 1,702 | +2.01(+10.28%) |
Dec 21, 2015 | 19.56 | 19.56 | 19.55 | 19.55 | 600 | +0.12(+0.61%) |
Dec 18, 2015 | 19.40 | 19.43 | 19.40 | 19.43 | 440 | +0.04(+0.22%) |
Dec 17, 2015 | 19.39 | 19.39 | 19.39 | 19.39 | 490 | -0.32(-1.63%) |
Dec 16, 2015 | 20.00 | 20.00 | 19.71 | 19.71 | 1,767 | +0.55(+2.87%) |
Dec 15, 2015 | 19.16 | 19.16 | 19.16 | 19.16 | 342 | +0.26(+1.39%) |
Dec 14, 2015 | 19.50 | 19.50 | 18.90 | 18.90 | 1,750 | -0.60(-3.08%) |
Dec 11, 2015 | 19.60 | 19.60 | 19.49 | 19.50 | 650 | -1.08(-5.25%) |
Dec 10, 2015 | 20.62 | 21.21 | 20.58 | 20.58 | 1,730 | -0.42(-2.00%) |
Dec 09, 2015 | 19.28 | 21.00 | 19.28 | 21.00 | 2,300 | +1.72(+8.90%) |
Dec 08, 2015 | 18.34 | 19.72 | 18.33 | 19.28 | 9,626 | +0.65(+3.50%) |
Dec 07, 2015 | 19.14 | 19.21 | 18.63 | 18.63 | 741 | -1.78(-8.72%) |
Dec 04, 2015 | 20.25 | 20.63 | 20.25 | 20.41 | 1,450 | -0.77(-3.64%) |
Dec 03, 2015 | 21.16 | 21.22 | 21.16 | 21.18 | 721 | -0.59(-2.70%) |
Dec 02, 2015 | 22.00 | 22.00 | 21.70 | 21.77 | 930 | -0.64(-2.86%) |
Dec 01, 2015 | 22.42 | 22.46 | 22.41 | 22.41 | 3,335 | -0.47(-2.05%) |
Nov 30, 2015 | 22.98 | 22.98 | 22.88 | 22.88 | 622 | -0.37(-1.59%) |
Nov 25, 2015 | 22.75 | 23.25 | 23.25 | 23.25 | 4,300 | +0.25(+1.06%) |
Nov 24, 2015 | 23.00 | 23.11 | 22.99 | 23.00 | 1,271 | +0.27(+1.17%) |
Nov 23, 2015 | 22.74 | 22.74 | 22.74 | 22.74 | 100 | -0.19(-0.83%) |
Nov 20, 2015 | 23.34 | 23.34 | 22.81 | 22.93 | 4,481 | -1.07(-4.46%) |
Nov 17, 2015 | 24.00 | 24.00 | 24.00 | 24.00 | 82 | +0.19(+0.78%) |
Nov 16, 2015 | 23.81 | 23.81 | 23.81 | 23.81 | 235 | +0.56(+2.42%) |
Nov 13, 2015 | 23.25 | 23.25 | 23.25 | 23.25 | 234 | -0.87(-3.61%) |
Nov 11, 2015 | 23.94 | 24.12 | 23.87 | 24.12 | 194 | -0.30(-1.23%) |
Nov 10, 2015 | 24.42 | 24.42 | 24.42 | 24.42 | 958 | -0.43(-1.73%) |
Nov 09, 2015 | 25.07 | 25.15 | 24.85 | 24.85 | 3,466 | -0.06(-0.24%) |
Nov 06, 2015 | 24.94 | 24.94 | 24.76 | 24.91 | 875 | -0.19(-0.76%) |
Nov 05, 2015 | 25.18 | 25.18 | 25.04 | 25.10 | 2,021 | -0.48(-1.87%) |
Nov 04, 2015 | 25.60 | 25.60 | 25.35 | 25.58 | 562 | -0.32(-1.24%) |
Nov 03, 2015 | 25.90 | 25.90 | 25.90 | 25.90 | 100 | +0.55(+2.17%) |