Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 18.94 | 19.15 | 18.77 | 19.08 | 176,245 | +0.24(+1.28%) |
Jan 28, 2016 | 18.85 | 19.91 | 18.53 | 18.84 | 217,099 | -0.05(-0.26%) |
Jan 27, 2016 | 19.66 | 19.75 | 18.82 | 18.88 | 205,791 | -0.76(-3.88%) |
Jan 26, 2016 | 19.91 | 19.94 | 19.33 | 19.65 | 391,903 | +0.69(+3.66%) |
Jan 25, 2016 | 18.33 | 19.03 | 18.33 | 18.95 | 306,822 | +0.58(+3.15%) |
Jan 22, 2016 | 17.82 | 18.41 | 17.76 | 18.37 | 179,653 | +0.64(+3.59%) |
Jan 21, 2016 | 17.64 | 18.20 | 17.63 | 17.74 | 233,876 | +0.02(+0.11%) |
Jan 20, 2016 | 17.94 | 18.21 | 17.39 | 17.72 | 385,145 | -0.51(-2.80%) |
Jan 19, 2016 | 18.63 | 18.75 | 17.89 | 18.23 | 314,551 | -0.30(-1.61%) |
Jan 15, 2016 | 18.06 | 18.53 | 18.53 | 18.53 | 311,729 | +0.03(+0.16%) |
Jan 14, 2016 | 18.33 | 18.65 | 18.04 | 18.50 | 270,341 | +0.34(+1.86%) |
Jan 13, 2016 | 18.91 | 19.23 | 17.96 | 18.16 | 287,805 | -0.67(-3.58%) |
Jan 12, 2016 | 19.16 | 19.25 | 18.62 | 18.84 | 122,525 | -0.16(-0.86%) |
Jan 11, 2016 | 19.08 | 19.28 | 18.68 | 19.00 | 250,422 | -0.04(-0.20%) |
Jan 08, 2016 | 19.42 | 19.87 | 18.99 | 19.04 | 256,138 | -0.34(-1.74%) |
Jan 07, 2016 | 19.47 | 19.69 | 18.85 | 19.38 | 177,985 | -0.39(-1.95%) |
Jan 06, 2016 | 19.88 | 20.36 | 19.65 | 19.76 | 185,301 | -0.30(-1.49%) |
Jan 05, 2016 | 20.17 | 20.45 | 19.91 | 20.06 | 268,646 | -0.35(-1.70%) |
Jan 04, 2016 | 20.72 | 20.75 | 19.87 | 20.41 | 268,800 | -0.67(-3.16%) |
Dec 31, 2015 | 21.30 | 21.07 | 21.07 | 21.07 | 196,166 | -0.28(-1.31%) |
Dec 30, 2015 | 21.78 | 21.80 | 21.32 | 21.35 | 88,711 | -0.40(-1.82%) |
Dec 29, 2015 | 21.59 | 21.76 | 21.42 | 21.75 | 244,913 | +0.34(+1.57%) |
Dec 28, 2015 | 21.29 | 21.52 | 20.48 | 21.41 | 136,259 | +0.14(+0.68%) |
Dec 24, 2015 | 21.16 | 21.27 | 21.27 | 21.27 | 87,047 | +0.11(+0.50%) |
Dec 23, 2015 | 21.34 | 21.62 | 21.04 | 21.16 | 171,170 | -0.02(-0.09%) |
Dec 22, 2015 | 21.01 | 21.30 | 20.85 | 21.18 | 185,544 | +0.24(+1.15%) |
Dec 21, 2015 | 20.92 | 21.25 | 20.68 | 20.94 | 131,109 | +0.13(+0.60%) |
Dec 18, 2015 | 21.21 | 21.53 | 20.77 | 20.81 | 585,080 | -0.39(-1.86%) |
Dec 17, 2015 | 21.03 | 21.34 | 20.75 | 21.21 | 177,583 | +0.31(+1.47%) |
Dec 16, 2015 | 20.60 | 21.04 | 20.34 | 20.90 | 295,434 | +0.45(+2.21%) |
Dec 15, 2015 | 20.41 | 20.59 | 20.17 | 20.45 | 139,050 | +0.15(+0.76%) |
Dec 14, 2015 | 20.41 | 20.65 | 20.19 | 20.29 | 175,603 | -0.04(-0.19%) |
Dec 11, 2015 | 20.35 | 20.57 | 19.93 | 20.33 | 152,423 | -0.28(-1.35%) |
Dec 10, 2015 | 20.85 | 21.03 | 20.55 | 20.61 | 135,612 | -0.29(-1.38%) |
Dec 09, 2015 | 21.16 | 21.40 | 18.71 | 20.90 | 143,403 | -0.23(-1.09%) |
Dec 08, 2015 | 20.95 | 21.24 | 20.83 | 21.13 | 137,104 | -0.02(-0.09%) |
Dec 07, 2015 | 21.24 | 21.47 | 21.07 | 21.15 | 192,885 | -0.16(-0.77%) |
Dec 04, 2015 | 21.25 | 21.53 | 21.22 | 21.31 | 127,012 | +0.05(+0.23%) |
Dec 03, 2015 | 21.46 | 21.58 | 21.22 | 21.27 | 183,310 | -0.04(-0.18%) |
Dec 02, 2015 | 21.21 | 21.50 | 20.95 | 21.30 | 201,109 | +0.01(+0.05%) |
Dec 01, 2015 | 21.24 | 21.48 | 20.95 | 21.29 | 189,189 | +0.20(+0.96%) |
Nov 30, 2015 | 20.73 | 21.40 | 20.71 | 21.09 | 493,848 | +0.34(+1.62%) |
Nov 27, 2015 | 20.67 | 20.93 | 20.63 | 20.76 | 56,658 | +0.06(+0.28%) |
Nov 25, 2015 | 20.65 | 20.70 | 20.70 | 20.70 | 141,997 | +0.13(+0.61%) |
Nov 24, 2015 | 20.70 | 20.70 | 20.28 | 20.57 | 95,325 | -0.10(-0.47%) |
Nov 23, 2015 | 20.49 | 20.75 | 20.42 | 20.67 | 91,724 | +0.22(+1.08%) |
Nov 20, 2015 | 20.46 | 20.76 | 20.29 | 20.45 | 204,224 | +0.00(+0.00%) |
Nov 19, 2015 | 20.61 | 20.61 | 20.22 | 20.45 | 182,431 | -0.10(-0.47%) |
Nov 18, 2015 | 20.47 | 20.73 | 20.31 | 20.54 | 207,032 | +0.11(+0.52%) |
Nov 17, 2015 | 20.53 | 20.80 | 20.42 | 20.44 | 201,982 | -0.11(-0.52%) |
Nov 16, 2015 | 20.71 | 21.10 | 20.13 | 20.54 | 356,128 | -0.25(-1.20%) |
Nov 13, 2015 | 20.53 | 21.00 | 20.47 | 20.79 | 147,297 | +0.13(+0.65%) |
Nov 12, 2015 | 20.72 | 20.90 | 20.52 | 20.66 | 143,166 | -0.13(-0.60%) |
Nov 11, 2015 | 20.82 | 21.08 | 20.70 | 20.78 | 160,919 | +0.08(+0.37%) |
Nov 10, 2015 | 20.94 | 21.14 | 20.65 | 20.71 | 226,541 | -0.28(-1.33%) |
Nov 09, 2015 | 20.98 | 21.15 | 20.88 | 20.99 | 146,006 | -0.01(-0.05%) |
Nov 06, 2015 | 20.67 | 21.16 | 20.67 | 21.00 | 305,514 | +0.21(+1.02%) |
Nov 05, 2015 | 20.57 | 20.82 | 20.46 | 20.78 | 94,146 | +0.18(+0.89%) |
Nov 04, 2015 | 20.64 | 20.68 | 20.38 | 20.60 | 454,216 | -0.07(-0.33%) |
Nov 03, 2015 | 19.83 | 20.70 | 19.67 | 20.67 | 857,911 | +1.55(+8.11%) |