Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 20.49 | 21.12 | 20.21 | 20.74 | 183,185 | +2.09(+11.18%) |
Jan 28, 2016 | 18.62 | 18.89 | 18.45 | 18.66 | 19,233 | +0.15(+0.79%) |
Jan 27, 2016 | 18.56 | 19.04 | 18.34 | 18.51 | 51,464 | -0.26(-1.37%) |
Jan 26, 2016 | 18.75 | 19.04 | 18.67 | 18.77 | 30,708 | +0.14(+0.74%) |
Jan 25, 2016 | 18.75 | 18.90 | 18.40 | 18.63 | 39,830 | -0.16(-0.83%) |
Jan 22, 2016 | 18.81 | 18.90 | 18.55 | 18.79 | 42,709 | +0.31(+1.69%) |
Jan 21, 2016 | 18.51 | 18.86 | 18.36 | 18.47 | 39,093 | +0.07(+0.40%) |
Jan 20, 2016 | 18.29 | 18.58 | 17.92 | 18.40 | 52,497 | -0.06(-0.35%) |
Jan 19, 2016 | 18.53 | 18.80 | 18.18 | 18.46 | 50,394 | +0.02(+0.10%) |
Jan 15, 2016 | 17.96 | 18.45 | 18.45 | 18.45 | 51,573 | -0.06(-0.30%) |
Jan 14, 2016 | 18.51 | 18.79 | 18.42 | 18.50 | 39,343 | -0.02(-0.10%) |
Jan 13, 2016 | 18.88 | 18.93 | 18.41 | 18.52 | 35,110 | -0.32(-1.71%) |
Jan 12, 2016 | 19.06 | 19.15 | 18.63 | 18.84 | 32,265 | -0.09(-0.49%) |
Jan 11, 2016 | 18.80 | 19.14 | 17.89 | 18.93 | 34,427 | +0.17(+0.88%) |
Jan 08, 2016 | 19.03 | 19.03 | 18.51 | 18.77 | 64,329 | -0.27(-1.40%) |
Jan 07, 2016 | 19.28 | 19.48 | 18.99 | 19.03 | 33,522 | -0.51(-2.63%) |
Jan 06, 2016 | 19.84 | 20.04 | 19.24 | 19.55 | 65,964 | -0.47(-2.34%) |
Jan 05, 2016 | 20.35 | 20.39 | 19.80 | 20.02 | 60,975 | -0.39(-1.89%) |
Jan 04, 2016 | 20.43 | 20.51 | 20.06 | 20.40 | 71,498 | -0.40(-1.94%) |
Dec 31, 2015 | 20.62 | 20.81 | 20.81 | 20.81 | 53,532 | +0.18(+0.89%) |
Dec 30, 2015 | 20.84 | 20.84 | 20.44 | 20.62 | 49,395 | -0.18(-0.88%) |
Dec 29, 2015 | 20.89 | 20.95 | 20.53 | 20.81 | 26,315 | +0.06(+0.31%) |
Dec 28, 2015 | 20.23 | 20.84 | 20.16 | 20.74 | 68,363 | +0.35(+1.71%) |
Dec 24, 2015 | 20.61 | 20.39 | 20.39 | 20.39 | 42,978 | -0.08(-0.40%) |
Dec 23, 2015 | 20.27 | 20.52 | 20.18 | 20.48 | 25,841 | +0.27(+1.34%) |
Dec 22, 2015 | 19.91 | 20.29 | 19.76 | 20.21 | 84,822 | +0.33(+1.68%) |
Dec 21, 2015 | 20.37 | 20.37 | 19.52 | 19.87 | 70,511 | -0.37(-1.83%) |
Dec 18, 2015 | 20.45 | 20.56 | 20.19 | 20.24 | 140,351 | -0.17(-0.84%) |
Dec 17, 2015 | 20.23 | 20.53 | 20.23 | 20.41 | 50,812 | +0.02(+0.09%) |
Dec 16, 2015 | 20.59 | 20.59 | 20.15 | 20.40 | 61,731 | +0.00(+0.00%) |
Dec 15, 2015 | 20.30 | 20.47 | 20.19 | 20.40 | 45,576 | +0.16(+0.80%) |
Dec 14, 2015 | 20.22 | 20.52 | 19.72 | 20.23 | 58,813 | -0.05(-0.27%) |
Dec 11, 2015 | 20.41 | 20.72 | 20.13 | 20.29 | 49,465 | -0.52(-2.52%) |
Dec 10, 2015 | 20.59 | 20.77 | 20.59 | 20.81 | 84,364 | +0.31(+1.50%) |
Dec 09, 2015 | 20.12 | 20.66 | 19.96 | 20.50 | 47,772 | +0.19(+0.93%) |
Dec 08, 2015 | 19.94 | 20.47 | 19.84 | 20.31 | 46,437 | +0.12(+0.58%) |
Dec 07, 2015 | 20.51 | 20.61 | 20.10 | 20.20 | 39,855 | -0.30(-1.45%) |
Dec 04, 2015 | 20.68 | 20.69 | 20.36 | 20.50 | 40,804 | -0.06(-0.31%) |
Dec 03, 2015 | 20.68 | 20.85 | 20.45 | 20.56 | 59,026 | -0.10(-0.48%) |
Dec 02, 2015 | 20.40 | 20.77 | 20.40 | 20.66 | 67,540 | +0.32(+1.60%) |
Dec 01, 2015 | 20.28 | 20.40 | 20.09 | 20.33 | 51,687 | +0.18(+0.90%) |
Nov 30, 2015 | 19.90 | 20.28 | 19.90 | 20.15 | 72,755 | +0.23(+1.18%) |
Nov 27, 2015 | 20.00 | 20.24 | 19.82 | 19.92 | 7,462 | -0.07(-0.36%) |
Nov 25, 2015 | 19.82 | 19.99 | 19.99 | 19.99 | 26,803 | +0.09(+0.45%) |
Nov 24, 2015 | 19.78 | 20.02 | 19.43 | 19.90 | 35,741 | +0.16(+0.82%) |
Nov 23, 2015 | 19.92 | 19.99 | 19.57 | 19.74 | 54,935 | -0.14(-0.68%) |
Nov 20, 2015 | 20.30 | 20.34 | 19.86 | 19.87 | 56,826 | -0.31(-1.52%) |
Nov 19, 2015 | 20.09 | 20.55 | 20.00 | 20.18 | 30,937 | +0.15(+0.77%) |
Nov 18, 2015 | 20.05 | 20.26 | 19.93 | 20.03 | 42,467 | +0.18(+0.91%) |
Nov 17, 2015 | 19.89 | 20.07 | 19.70 | 19.84 | 48,359 | -0.11(-0.54%) |
Nov 16, 2015 | 19.92 | 20.03 | 19.66 | 19.95 | 40,022 | +0.18(+0.91%) |
Nov 13, 2015 | 19.50 | 19.94 | 19.33 | 19.77 | 34,507 | +0.13(+0.64%) |
Nov 12, 2015 | 19.72 | 20.02 | 19.43 | 19.65 | 41,348 | -0.14(-0.73%) |
Nov 11, 2015 | 19.91 | 20.31 | 19.59 | 19.79 | 45,314 | -0.24(-1.22%) |
Nov 10, 2015 | 20.20 | 20.48 | 19.75 | 20.03 | 47,373 | -0.26(-1.29%) |
Nov 09, 2015 | 20.61 | 20.61 | 20.08 | 20.30 | 61,215 | -0.17(-0.84%) |
Nov 06, 2015 | 20.40 | 20.50 | 19.87 | 20.47 | 49,917 | +0.09(+0.44%) |
Nov 05, 2015 | 20.34 | 20.51 | 20.20 | 20.38 | 29,776 | -0.06(-0.31%) |
Nov 04, 2015 | 20.71 | 20.84 | 20.09 | 20.44 | 42,417 | -0.25(-1.22%) |
Nov 03, 2015 | 20.39 | 20.90 | 20.09 | 20.69 | 60,123 | +0.13(+0.61%) |