Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 18.33 | 18.87 | 18.32 | 18.80 | 450,812 | +0.49(+2.67%) |
Jan 28, 2016 | 17.97 | 18.65 | 17.97 | 18.31 | 319,872 | +0.55(+3.10%) |
Jan 27, 2016 | 17.63 | 18.13 | 17.49 | 17.76 | 373,387 | +0.12(+0.67%) |
Jan 26, 2016 | 17.31 | 17.86 | 17.24 | 17.64 | 280,171 | +0.32(+1.88%) |
Jan 25, 2016 | 17.73 | 17.84 | 17.27 | 17.31 | 222,060 | -0.46(-2.57%) |
Jan 22, 2016 | 17.68 | 17.80 | 17.53 | 17.77 | 402,193 | +0.28(+1.62%) |
Jan 21, 2016 | 17.84 | 17.94 | 17.46 | 17.49 | 233,306 | -0.34(-1.90%) |
Jan 20, 2016 | 17.89 | 18.08 | 17.23 | 17.83 | 379,927 | -0.31(-1.72%) |
Jan 19, 2016 | 18.25 | 18.31 | 18.03 | 18.14 | 224,766 | +0.01(+0.08%) |
Jan 15, 2016 | 18.08 | 18.12 | 18.12 | 18.12 | 483,473 | -0.44(-2.38%) |
Jan 14, 2016 | 18.53 | 18.81 | 18.34 | 18.57 | 133,609 | +0.11(+0.60%) |
Jan 13, 2016 | 18.94 | 19.05 | 18.30 | 18.45 | 310,542 | -0.39(-2.06%) |
Jan 12, 2016 | 18.94 | 18.94 | 18.53 | 18.84 | 220,796 | -0.03(-0.15%) |
Jan 11, 2016 | 18.99 | 19.14 | 18.80 | 18.87 | 199,132 | -0.02(-0.11%) |
Jan 08, 2016 | 19.24 | 19.34 | 18.87 | 18.89 | 262,157 | -0.12(-0.65%) |
Jan 07, 2016 | 19.02 | 19.18 | 18.93 | 19.02 | 196,210 | -0.29(-1.50%) |
Jan 06, 2016 | 19.11 | 19.49 | 19.04 | 19.31 | 136,335 | -0.07(-0.36%) |
Jan 05, 2016 | 19.48 | 19.54 | 19.24 | 19.37 | 109,755 | -0.03(-0.14%) |
Jan 04, 2016 | 19.76 | 20.00 | 19.32 | 19.40 | 131,233 | -0.70(-3.47%) |
Dec 31, 2015 | 20.47 | 20.10 | 20.10 | 20.10 | 175,282 | -0.37(-1.82%) |
Dec 30, 2015 | 20.45 | 20.53 | 20.16 | 20.47 | 126,473 | +0.06(+0.27%) |
Dec 29, 2015 | 20.35 | 20.51 | 20.24 | 20.42 | 71,880 | +0.20(+0.99%) |
Dec 28, 2015 | 20.31 | 20.44 | 19.93 | 20.22 | 99,335 | -0.10(-0.51%) |
Dec 24, 2015 | 20.26 | 20.32 | 20.32 | 20.32 | 98,487 | +0.12(+0.62%) |
Dec 23, 2015 | 20.23 | 20.29 | 20.09 | 20.20 | 114,766 | +0.11(+0.55%) |
Dec 22, 2015 | 20.05 | 20.11 | 19.62 | 20.09 | 171,170 | +0.03(+0.17%) |
Dec 21, 2015 | 19.75 | 20.31 | 19.60 | 20.05 | 224,481 | +0.45(+2.29%) |
Dec 18, 2015 | 20.10 | 20.26 | 19.48 | 19.60 | 1,661,581 | -0.62(-3.04%) |
Dec 17, 2015 | 20.67 | 20.70 | 20.11 | 20.22 | 238,375 | -0.36(-1.75%) |
Dec 16, 2015 | 20.28 | 20.74 | 19.89 | 20.58 | 424,312 | +0.44(+2.20%) |
Dec 15, 2015 | 19.82 | 20.26 | 19.46 | 20.14 | 424,280 | +0.46(+2.32%) |
Dec 14, 2015 | 19.84 | 20.00 | 19.42 | 19.68 | 541,472 | -0.24(-1.18%) |
Dec 11, 2015 | 19.94 | 20.10 | 19.71 | 19.91 | 327,406 | -0.35(-1.74%) |
Dec 10, 2015 | 20.16 | 20.44 | 19.97 | 20.27 | 235,289 | +0.09(+0.45%) |
Dec 09, 2015 | 20.54 | 20.56 | 19.40 | 20.18 | 224,377 | -0.43(-2.08%) |
Dec 08, 2015 | 20.72 | 20.88 | 20.54 | 20.61 | 182,189 | -0.31(-1.49%) |
Dec 07, 2015 | 21.33 | 21.43 | 20.70 | 20.92 | 229,097 | -0.27(-1.27%) |
Dec 04, 2015 | 21.29 | 21.43 | 20.67 | 21.19 | 236,898 | +0.01(+0.03%) |
Dec 03, 2015 | 21.19 | 21.61 | 21.06 | 21.18 | 474,732 | +0.06(+0.26%) |
Dec 02, 2015 | 21.14 | 21.22 | 20.63 | 21.12 | 416,170 | +0.02(+0.10%) |
Dec 01, 2015 | 21.24 | 21.26 | 20.55 | 21.10 | 86,307 | +0.08(+0.36%) |
Nov 30, 2015 | 21.03 | 21.19 | 20.85 | 21.03 | 105,105 | +0.01(+0.07%) |
Nov 27, 2015 | 20.92 | 21.09 | 20.74 | 21.01 | 45,385 | +0.10(+0.46%) |
Nov 25, 2015 | 20.88 | 20.92 | 20.92 | 20.92 | 74,769 | +0.06(+0.30%) |
Nov 24, 2015 | 20.58 | 20.93 | 20.34 | 20.85 | 104,621 | +0.15(+0.70%) |
Nov 23, 2015 | 20.67 | 20.81 | 20.15 | 20.71 | 314,569 | +0.04(+0.20%) |
Nov 20, 2015 | 20.51 | 20.78 | 20.47 | 20.67 | 201,806 | +0.21(+1.05%) |
Nov 19, 2015 | 20.49 | 20.64 | 20.29 | 20.45 | 134,319 | -0.03(-0.14%) |
Nov 18, 2015 | 20.30 | 20.43 | 20.08 | 20.48 | 133,770 | +0.30(+1.47%) |
Nov 17, 2015 | 20.11 | 20.69 | 19.99 | 20.18 | 105,568 | +0.13(+0.66%) |
Nov 16, 2015 | 19.84 | 20.18 | 19.61 | 20.05 | 95,205 | +0.26(+1.33%) |
Nov 13, 2015 | 20.14 | 20.65 | 19.72 | 19.79 | 94,366 | -0.49(-2.42%) |
Nov 12, 2015 | 20.24 | 20.64 | 19.52 | 20.28 | 157,817 | -0.09(-0.44%) |
Nov 11, 2015 | 20.71 | 20.79 | 20.27 | 20.37 | 83,117 | -0.23(-1.11%) |
Nov 10, 2015 | 20.58 | 20.81 | 20.54 | 20.60 | 167,260 | +0.02(+0.10%) |
Nov 09, 2015 | 20.49 | 20.84 | 20.34 | 20.58 | 137,439 | -0.17(-0.80%) |
Nov 06, 2015 | 20.45 | 20.74 | 20.34 | 20.74 | 233,724 | +0.45(+2.21%) |
Nov 05, 2015 | 19.87 | 20.43 | 19.85 | 20.29 | 150,763 | +0.46(+2.34%) |
Nov 04, 2015 | 19.71 | 19.98 | 19.28 | 19.83 | 181,188 | +0.03(+0.14%) |
Nov 03, 2015 | 19.80 | 20.04 | 19.56 | 19.80 | 118,077 | -0.03(-0.17%) |