Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 17.68 | 18.02 | 17.68 | 17.92 | 298,687 | +0.31(+1.76%) |
Jan 28, 2016 | 17.88 | 18.34 | 17.40 | 17.61 | 214,952 | -0.02(-0.11%) |
Jan 27, 2016 | 18.27 | 18.30 | 17.54 | 17.63 | 212,084 | -0.73(-3.98%) |
Jan 26, 2016 | 18.04 | 18.62 | 17.81 | 18.36 | 194,055 | +0.44(+2.46%) |
Jan 25, 2016 | 18.23 | 18.27 | 17.68 | 17.92 | 160,094 | -0.34(-1.86%) |
Jan 22, 2016 | 17.85 | 18.87 | 17.69 | 18.26 | 355,021 | +0.57(+3.22%) |
Jan 21, 2016 | 17.76 | 18.04 | 17.42 | 17.69 | 243,508 | -0.03(-0.17%) |
Jan 20, 2016 | 17.70 | 17.94 | 16.80 | 17.72 | 326,707 | -0.11(-0.62%) |
Jan 19, 2016 | 18.63 | 18.63 | 17.62 | 17.83 | 179,402 | -0.50(-2.73%) |
Jan 15, 2016 | 18.00 | 18.33 | 18.33 | 18.33 | 148,500 | -0.23(-1.24%) |
Jan 14, 2016 | 18.88 | 19.03 | 18.46 | 18.56 | 202,026 | -0.28(-1.49%) |
Jan 13, 2016 | 19.29 | 19.67 | 18.63 | 18.84 | 249,463 | -0.45(-2.33%) |
Jan 12, 2016 | 19.45 | 19.57 | 18.82 | 19.29 | 121,774 | +0.03(+0.16%) |
Jan 11, 2016 | 19.15 | 19.40 | 19.01 | 19.26 | 161,665 | +0.34(+1.80%) |
Jan 08, 2016 | 19.77 | 19.77 | 18.89 | 18.92 | 223,781 | -0.65(-3.32%) |
Jan 07, 2016 | 20.00 | 20.30 | 19.49 | 19.57 | 238,049 | -0.93(-4.54%) |
Jan 06, 2016 | 20.50 | 20.86 | 20.40 | 20.50 | 219,934 | -0.27(-1.30%) |
Jan 05, 2016 | 21.38 | 21.80 | 20.75 | 20.77 | 428,124 | -0.24(-1.14%) |
Jan 04, 2016 | 21.62 | 21.95 | 20.87 | 21.01 | 288,104 | -0.91(-4.15%) |
Dec 31, 2015 | 22.26 | 21.92 | 21.92 | 21.92 | 226,000 | -0.46(-2.06%) |
Dec 30, 2015 | 22.27 | 22.48 | 22.23 | 22.38 | 218,867 | +0.09(+0.40%) |
Dec 29, 2015 | 22.19 | 22.38 | 21.95 | 22.29 | 224,212 | +0.17(+0.77%) |
Dec 28, 2015 | 21.87 | 22.12 | 21.47 | 22.12 | 145,594 | +0.22(+1.00%) |
Dec 24, 2015 | 21.84 | 21.90 | 21.90 | 21.90 | 48,400 | -0.04(-0.18%) |
Dec 23, 2015 | 21.95 | 22.18 | 21.76 | 21.94 | 99,922 | +0.16(+0.73%) |
Dec 22, 2015 | 21.27 | 21.83 | 21.03 | 21.78 | 120,226 | +0.49(+2.30%) |
Dec 21, 2015 | 20.90 | 21.67 | 20.89 | 21.29 | 151,139 | +0.34(+1.62%) |
Dec 18, 2015 | 21.18 | 21.32 | 20.71 | 20.95 | 1,380,219 | -0.32(-1.50%) |
Dec 17, 2015 | 21.80 | 21.86 | 21.17 | 21.27 | 175,538 | -0.52(-2.39%) |
Dec 16, 2015 | 21.29 | 21.93 | 21.24 | 21.79 | 158,205 | +0.75(+3.56%) |
Dec 15, 2015 | 21.03 | 21.37 | 20.88 | 21.04 | 177,206 | +0.22(+1.06%) |
Dec 14, 2015 | 20.93 | 20.93 | 20.40 | 20.82 | 299,366 | -0.20(-0.95%) |
Dec 11, 2015 | 21.19 | 21.41 | 21.00 | 21.02 | 175,120 | -0.39(-1.82%) |
Dec 10, 2015 | 21.40 | 21.57 | 21.26 | 21.41 | 178,224 | +0.02(+0.09%) |
Dec 09, 2015 | 21.64 | 21.81 | 21.25 | 21.39 | 397,429 | -0.43(-1.97%) |
Dec 08, 2015 | 22.06 | 22.18 | 21.66 | 21.82 | 186,615 | -0.56(-2.50%) |
Dec 07, 2015 | 22.48 | 22.56 | 22.23 | 22.38 | 116,173 | -0.14(-0.62%) |
Dec 04, 2015 | 22.32 | 22.78 | 22.16 | 22.52 | 129,527 | +0.31(+1.40%) |
Dec 03, 2015 | 22.71 | 22.75 | 22.16 | 22.21 | 199,981 | -0.38(-1.68%) |
Dec 02, 2015 | 23.87 | 23.89 | 22.47 | 22.59 | 226,569 | -1.25(-5.24%) |
Dec 01, 2015 | 23.42 | 23.90 | 23.16 | 23.84 | 161,473 | +0.48(+2.05%) |
Nov 30, 2015 | 23.72 | 23.77 | 23.25 | 23.36 | 162,725 | -0.42(-1.77%) |
Nov 27, 2015 | 23.81 | 23.98 | 23.66 | 23.78 | 81,794 | +0.05(+0.21%) |
Nov 25, 2015 | 23.30 | 23.73 | 23.73 | 23.73 | 158,700 | +0.48(+2.06%) |
Nov 24, 2015 | 22.93 | 23.32 | 22.70 | 23.25 | 171,754 | +0.21(+0.91%) |
Nov 23, 2015 | 22.71 | 23.10 | 22.71 | 23.04 | 175,299 | +0.35(+1.54%) |
Nov 20, 2015 | 22.71 | 22.96 | 22.43 | 22.69 | 159,544 | +0.14(+0.62%) |
Nov 19, 2015 | 22.53 | 22.78 | 22.40 | 22.55 | 147,450 | -0.03(-0.13%) |
Nov 18, 2015 | 22.23 | 22.71 | 22.17 | 22.58 | 160,808 | +0.27(+1.21%) |
Nov 17, 2015 | 22.68 | 22.84 | 22.19 | 22.31 | 223,601 | -0.34(-1.50%) |
Nov 16, 2015 | 21.97 | 22.70 | 21.97 | 22.65 | 98,467 | +0.60(+2.72%) |
Nov 13, 2015 | 22.08 | 22.40 | 21.95 | 22.05 | 183,859 | -0.18(-0.81%) |
Nov 12, 2015 | 22.96 | 22.98 | 22.23 | 22.23 | 216,576 | -1.07(-4.59%) |
Nov 11, 2015 | 23.09 | 23.60 | 22.90 | 23.30 | 140,124 | +0.23(+1.00%) |
Nov 10, 2015 | 22.43 | 23.21 | 22.16 | 23.07 | 176,041 | +0.74(+3.31%) |
Nov 09, 2015 | 22.78 | 22.78 | 22.23 | 22.33 | 416,587 | -0.45(-1.98%) |
Nov 06, 2015 | 22.70 | 22.88 | 22.37 | 22.78 | 248,883 | -0.05(-0.22%) |
Nov 05, 2015 | 22.86 | 22.99 | 22.53 | 22.83 | 197,052 | +0.04(+0.18%) |
Nov 04, 2015 | 23.24 | 23.31 | 22.74 | 22.79 | 275,848 | -0.34(-1.47%) |
Nov 03, 2015 | 23.04 | 23.20 | 22.58 | 23.13 | 461,187 | +0.08(+0.35%) |