Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 18.99 | 19.60 | 18.99 | 19.37 | 1,662,153 | +0.39(+2.05%) |
Jan 28, 2016 | 18.96 | 19.14 | 18.64 | 18.98 | 623,195 | +0.22(+1.18%) |
Jan 27, 2016 | 18.88 | 19.09 | 18.37 | 18.76 | 1,061,551 | -0.22(-1.14%) |
Jan 26, 2016 | 18.41 | 18.98 | 18.09 | 18.97 | 1,125,255 | +0.61(+3.33%) |
Jan 25, 2016 | 18.32 | 18.55 | 18.10 | 18.36 | 1,814,186 | -0.04(-0.20%) |
Jan 22, 2016 | 18.29 | 18.60 | 17.77 | 18.40 | 1,028,412 | +0.42(+2.34%) |
Jan 21, 2016 | 17.52 | 18.17 | 17.19 | 17.98 | 1,195,898 | +0.44(+2.53%) |
Jan 20, 2016 | 16.88 | 17.88 | 16.67 | 17.53 | 1,817,025 | +0.41(+2.38%) |
Jan 19, 2016 | 17.69 | 17.69 | 16.96 | 17.12 | 1,740,760 | -0.41(-2.36%) |
Jan 15, 2016 | 17.47 | 17.54 | 17.54 | 17.54 | 1,845,153 | -0.42(-2.34%) |
Jan 14, 2016 | 17.63 | 18.27 | 17.44 | 17.96 | 1,660,461 | +0.10(+0.57%) |
Jan 13, 2016 | 18.56 | 18.97 | 17.72 | 17.86 | 1,994,018 | -0.74(-4.00%) |
Jan 12, 2016 | 17.95 | 18.80 | 17.56 | 18.60 | 2,805,815 | +1.01(+5.73%) |
Jan 11, 2016 | 17.70 | 17.95 | 17.11 | 17.59 | 1,460,219 | -0.06(-0.34%) |
Jan 08, 2016 | 18.41 | 18.82 | 17.62 | 17.65 | 1,698,095 | -0.76(-4.14%) |
Jan 07, 2016 | 17.81 | 19.17 | 17.62 | 18.41 | 2,321,922 | +0.56(+3.16%) |
Jan 06, 2016 | 17.75 | 18.25 | 17.57 | 17.85 | 1,189,246 | -0.22(-1.23%) |
Jan 05, 2016 | 18.06 | 18.31 | 17.84 | 18.07 | 883,613 | -0.11(-0.59%) |
Jan 04, 2016 | 17.86 | 18.29 | 17.63 | 18.18 | 969,885 | +0.05(+0.30%) |
Dec 31, 2015 | 18.32 | 18.13 | 18.13 | 18.13 | 451,660 | -0.23(-1.24%) |
Dec 30, 2015 | 18.49 | 18.61 | 18.34 | 18.35 | 342,761 | -0.25(-1.32%) |
Dec 29, 2015 | 18.58 | 18.77 | 18.44 | 18.60 | 547,137 | +0.17(+0.94%) |
Dec 28, 2015 | 18.53 | 18.67 | 18.22 | 18.43 | 958,626 | -0.12(-0.65%) |
Dec 24, 2015 | 19.05 | 18.55 | 18.55 | 18.55 | 388,804 | -0.46(-2.43%) |
Dec 23, 2015 | 19.00 | 19.15 | 18.64 | 19.01 | 944,969 | +0.20(+1.05%) |
Dec 22, 2015 | 18.58 | 18.82 | 18.16 | 18.81 | 722,327 | +0.37(+1.98%) |
Dec 21, 2015 | 18.34 | 18.56 | 17.98 | 18.44 | 785,248 | +0.26(+1.45%) |
Dec 18, 2015 | 18.20 | 18.58 | 18.12 | 18.18 | 1,351,945 | -0.14(-0.75%) |
Dec 17, 2015 | 18.54 | 18.82 | 18.31 | 18.32 | 924,417 | -0.13(-0.72%) |
Dec 16, 2015 | 18.44 | 18.65 | 18.17 | 18.45 | 838,557 | +0.19(+1.02%) |
Dec 15, 2015 | 18.73 | 19.16 | 18.22 | 18.26 | 1,264,726 | -0.30(-1.62%) |
Dec 14, 2015 | 18.64 | 18.86 | 18.44 | 18.56 | 1,270,028 | -0.01(-0.03%) |
Dec 11, 2015 | 18.61 | 19.00 | 18.44 | 18.57 | 955,962 | -0.38(-2.03%) |
Dec 10, 2015 | 18.79 | 19.19 | 18.79 | 18.95 | 1,318,967 | +0.11(+0.61%) |
Dec 09, 2015 | 19.00 | 19.30 | 18.56 | 18.84 | 914,500 | -0.21(-1.10%) |
Dec 08, 2015 | 18.69 | 19.10 | 18.38 | 19.05 | 984,373 | +0.02(+0.09%) |
Dec 07, 2015 | 19.06 | 19.28 | 18.69 | 19.03 | 772,103 | -0.09(-0.47%) |
Dec 04, 2015 | 18.92 | 19.31 | 18.87 | 19.12 | 798,264 | +0.20(+1.05%) |
Dec 03, 2015 | 19.46 | 19.62 | 18.71 | 18.92 | 1,149,784 | -0.40(-2.05%) |
Dec 02, 2015 | 19.45 | 19.94 | 19.18 | 19.32 | 1,108,496 | -0.08(-0.40%) |
Dec 01, 2015 | 19.16 | 19.41 | 18.85 | 19.40 | 1,030,533 | +0.26(+1.38%) |
Nov 30, 2015 | 19.60 | 20.10 | 18.97 | 19.13 | 937,778 | -0.68(-3.42%) |
Nov 27, 2015 | 19.86 | 19.87 | 19.39 | 19.81 | 398,281 | +0.06(+0.30%) |
Nov 25, 2015 | 19.64 | 19.75 | 19.75 | 19.75 | 658,566 | +0.05(+0.27%) |
Nov 24, 2015 | 19.46 | 19.87 | 19.39 | 19.70 | 1,313,960 | +0.02(+0.12%) |
Nov 23, 2015 | 19.82 | 20.00 | 19.25 | 19.67 | 862,710 | -0.10(-0.52%) |
Nov 20, 2015 | 19.65 | 20.28 | 19.59 | 19.77 | 1,469,450 | +0.38(+1.95%) |
Nov 19, 2015 | 19.42 | 19.73 | 19.37 | 19.40 | 900,198 | -0.17(-0.89%) |
Nov 18, 2015 | 18.89 | 19.66 | 18.74 | 19.57 | 2,167,881 | +0.68(+3.59%) |
Nov 17, 2015 | 18.77 | 18.94 | 18.08 | 18.89 | 2,338,195 | +0.04(+0.19%) |
Nov 16, 2015 | 18.63 | 18.90 | 18.10 | 18.86 | 1,660,811 | +0.26(+1.42%) |
Nov 13, 2015 | 19.25 | 19.30 | 18.16 | 18.59 | 1,442,154 | -0.89(-4.56%) |
Nov 12, 2015 | 19.53 | 19.81 | 19.28 | 19.48 | 686,401 | -0.13(-0.64%) |
Nov 11, 2015 | 20.42 | 20.42 | 19.48 | 19.61 | 878,486 | -0.82(-3.99%) |
Nov 10, 2015 | 19.98 | 20.47 | 19.91 | 20.42 | 953,926 | +0.31(+1.55%) |
Nov 09, 2015 | 20.23 | 20.38 | 19.75 | 20.11 | 813,543 | -0.12(-0.59%) |
Nov 06, 2015 | 20.67 | 20.75 | 20.00 | 20.23 | 1,282,301 | -0.54(-2.60%) |
Nov 05, 2015 | 20.64 | 20.94 | 20.30 | 20.77 | 947,489 | +0.22(+1.05%) |
Nov 04, 2015 | 21.31 | 21.82 | 20.51 | 20.55 | 1,976,140 | -1.04(-4.81%) |
Nov 03, 2015 | 21.12 | 21.61 | 20.85 | 21.59 | 2,089,281 | +0.60(+2.86%) |