Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 18.06 | 18.71 | 18.06 | 18.70 | 619,357 | +0.74(+4.12%) |
Jan 28, 2016 | 18.13 | 18.17 | 17.79 | 17.96 | 238,803 | -0.03(-0.17%) |
Jan 27, 2016 | 18.53 | 18.64 | 17.91 | 17.99 | 270,448 | -0.59(-3.18%) |
Jan 26, 2016 | 18.34 | 18.66 | 18.19 | 18.58 | 446,728 | +0.30(+1.64%) |
Jan 25, 2016 | 18.47 | 18.58 | 18.23 | 18.28 | 479,081 | -0.30(-1.61%) |
Jan 22, 2016 | 18.39 | 18.62 | 18.25 | 18.58 | 255,795 | +0.47(+2.60%) |
Jan 21, 2016 | 18.18 | 18.96 | 17.99 | 18.11 | 312,347 | +0.03(+0.17%) |
Jan 20, 2016 | 17.95 | 18.30 | 17.32 | 18.08 | 434,143 | -0.11(-0.60%) |
Jan 19, 2016 | 18.57 | 18.57 | 17.97 | 18.19 | 359,740 | -0.19(-1.03%) |
Jan 15, 2016 | 18.46 | 18.38 | 18.38 | 18.38 | 559,600 | -0.47(-2.49%) |
Jan 14, 2016 | 18.49 | 19.79 | 18.27 | 18.85 | 551,366 | +0.50(+2.72%) |
Jan 13, 2016 | 19.13 | 19.21 | 18.17 | 18.35 | 550,680 | -0.76(-3.98%) |
Jan 12, 2016 | 18.97 | 19.23 | 18.72 | 19.11 | 502,530 | +0.25(+1.33%) |
Jan 11, 2016 | 18.98 | 19.25 | 18.62 | 18.86 | 454,604 | -0.03(-0.16%) |
Jan 08, 2016 | 19.06 | 19.31 | 18.67 | 18.89 | 894,103 | -0.10(-0.53%) |
Jan 07, 2016 | 19.32 | 19.61 | 18.96 | 18.99 | 587,289 | -0.69(-3.51%) |
Jan 06, 2016 | 19.64 | 19.92 | 19.63 | 19.68 | 384,733 | -0.30(-1.50%) |
Jan 05, 2016 | 20.24 | 20.34 | 19.82 | 19.98 | 377,440 | -0.12(-0.60%) |
Jan 04, 2016 | 20.51 | 20.71 | 19.99 | 20.10 | 441,716 | -0.82(-3.92%) |
Dec 31, 2015 | 21.39 | 20.92 | 20.92 | 20.92 | 271,500 | -0.54(-2.52%) |
Dec 30, 2015 | 21.72 | 21.78 | 21.45 | 21.46 | 133,806 | -0.27(-1.24%) |
Dec 29, 2015 | 21.55 | 21.78 | 21.48 | 21.73 | 142,300 | +0.27(+1.26%) |
Dec 28, 2015 | 21.35 | 21.47 | 21.18 | 21.46 | 227,968 | +0.03(+0.14%) |
Dec 24, 2015 | 21.23 | 21.43 | 21.43 | 21.43 | 77,100 | +0.22(+1.04%) |
Dec 23, 2015 | 21.06 | 21.26 | 20.97 | 21.21 | 211,268 | +0.24(+1.14%) |
Dec 22, 2015 | 20.89 | 20.98 | 20.60 | 20.97 | 260,236 | +0.15(+0.72%) |
Dec 21, 2015 | 20.98 | 21.18 | 20.44 | 20.82 | 392,680 | -0.13(-0.62%) |
Dec 18, 2015 | 21.80 | 21.92 | 20.86 | 20.95 | 1,044,851 | -0.92(-4.21%) |
Dec 17, 2015 | 22.50 | 22.50 | 21.87 | 21.87 | 325,255 | -0.48(-2.15%) |
Dec 16, 2015 | 22.11 | 22.38 | 21.78 | 22.35 | 320,370 | +0.43(+1.96%) |
Dec 15, 2015 | 21.72 | 22.00 | 21.59 | 21.92 | 295,629 | +0.36(+1.67%) |
Dec 14, 2015 | 21.63 | 21.88 | 21.46 | 21.56 | 341,000 | -0.04(-0.19%) |
Dec 11, 2015 | 22.00 | 22.21 | 21.55 | 21.60 | 317,658 | -0.77(-3.44%) |
Dec 10, 2015 | 22.25 | 22.57 | 22.14 | 22.37 | 368,149 | +0.14(+0.63%) |
Dec 09, 2015 | 22.48 | 22.58 | 22.12 | 22.23 | 322,435 | -0.27(-1.20%) |
Dec 08, 2015 | 22.47 | 22.55 | 22.17 | 22.50 | 243,542 | -0.15(-0.66%) |
Dec 07, 2015 | 22.70 | 22.91 | 22.48 | 22.65 | 441,808 | -0.06(-0.26%) |
Dec 04, 2015 | 22.37 | 22.88 | 22.32 | 22.71 | 382,966 | +0.30(+1.34%) |
Dec 03, 2015 | 22.83 | 23.06 | 22.28 | 22.41 | 367,967 | -0.39(-1.71%) |
Dec 02, 2015 | 22.81 | 22.97 | 22.64 | 22.80 | 224,504 | -0.03(-0.13%) |
Dec 01, 2015 | 22.97 | 23.15 | 22.78 | 22.83 | 742,798 | -0.07(-0.31%) |
Nov 30, 2015 | 22.88 | 23.42 | 22.71 | 22.90 | 447,367 | +0.32(+1.42%) |
Nov 27, 2015 | 22.27 | 22.73 | 22.27 | 22.58 | 132,443 | +0.27(+1.21%) |
Nov 25, 2015 | 22.01 | 22.31 | 22.31 | 22.31 | 156,400 | +0.29(+1.32%) |
Nov 24, 2015 | 21.85 | 22.06 | 21.42 | 22.02 | 251,807 | +0.07(+0.32%) |
Nov 23, 2015 | 21.91 | 22.15 | 21.90 | 21.95 | 214,346 | -0.01(-0.05%) |
Nov 20, 2015 | 22.00 | 22.32 | 21.89 | 21.96 | 278,844 | +0.10(+0.46%) |
Nov 19, 2015 | 21.74 | 21.99 | 21.74 | 21.86 | 220,582 | +0.13(+0.60%) |
Nov 18, 2015 | 21.47 | 21.77 | 21.27 | 21.73 | 177,683 | +0.23(+1.07%) |
Nov 17, 2015 | 21.71 | 21.94 | 21.50 | 21.50 | 199,405 | -0.19(-0.88%) |
Nov 16, 2015 | 21.54 | 21.73 | 21.42 | 21.69 | 210,298 | +0.20(+0.93%) |
Nov 13, 2015 | 21.67 | 22.06 | 21.46 | 21.49 | 196,743 | -0.37(-1.69%) |
Nov 12, 2015 | 22.11 | 22.38 | 21.83 | 21.86 | 214,918 | -0.56(-2.50%) |
Nov 11, 2015 | 22.32 | 22.65 | 22.24 | 22.42 | 315,659 | +0.13(+0.58%) |
Nov 10, 2015 | 22.00 | 22.31 | 21.87 | 22.29 | 355,370 | +0.11(+0.50%) |
Nov 09, 2015 | 22.47 | 22.50 | 21.98 | 22.18 | 210,599 | -0.40(-1.77%) |
Nov 06, 2015 | 22.34 | 22.61 | 22.18 | 22.58 | 254,930 | +0.13(+0.58%) |
Nov 05, 2015 | 22.28 | 23.16 | 22.21 | 22.45 | 524,875 | +0.40(+1.81%) |
Nov 04, 2015 | 22.30 | 22.48 | 21.97 | 22.05 | 375,948 | -0.21(-0.94%) |
Nov 03, 2015 | 22.29 | 22.45 | 22.10 | 22.26 | 433,084 | -0.14(-0.62%) |