Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 17.53 | 17.85 | 17.48 | 17.84 | 1,041,098 | +0.32(+1.83%) |
Jan 28, 2016 | 17.67 | 17.79 | 17.27 | 17.52 | 686,883 | +0.00(+0.00%) |
Jan 27, 2016 | 17.58 | 17.97 | 17.30 | 17.52 | 849,611 | -0.09(-0.51%) |
Jan 26, 2016 | 17.25 | 17.79 | 17.04 | 17.61 | 1,534,842 | +0.40(+2.32%) |
Jan 25, 2016 | 17.95 | 18.06 | 17.16 | 17.21 | 1,131,131 | -0.58(-3.26%) |
Jan 22, 2016 | 17.52 | 17.84 | 17.32 | 17.79 | 869,011 | +0.49(+2.83%) |
Jan 21, 2016 | 17.14 | 17.50 | 16.98 | 17.30 | 1,044,545 | +0.29(+1.70%) |
Jan 20, 2016 | 16.82 | 17.18 | 16.42 | 17.01 | 1,041,279 | +0.01(+0.06%) |
Jan 19, 2016 | 17.34 | 17.41 | 16.90 | 17.00 | 661,913 | -0.20(-1.16%) |
Jan 15, 2016 | 17.33 | 17.20 | 17.20 | 17.20 | 897,500 | -0.66(-3.70%) |
Jan 14, 2016 | 17.77 | 18.02 | 17.43 | 17.86 | 789,091 | +0.23(+1.30%) |
Jan 13, 2016 | 18.31 | 18.41 | 17.43 | 17.63 | 610,749 | -0.64(-3.50%) |
Jan 12, 2016 | 18.51 | 18.63 | 17.92 | 18.27 | 811,897 | -0.09(-0.49%) |
Jan 11, 2016 | 18.46 | 18.62 | 18.25 | 18.36 | 871,488 | +0.00(+0.00%) |
Jan 08, 2016 | 18.75 | 19.01 | 18.36 | 18.36 | 1,134,573 | -0.37(-1.98%) |
Jan 07, 2016 | 19.44 | 19.57 | 18.70 | 18.73 | 1,126,802 | -1.03(-5.21%) |
Jan 06, 2016 | 19.85 | 20.07 | 19.68 | 19.76 | 798,558 | -0.35(-1.74%) |
Jan 05, 2016 | 20.39 | 20.59 | 20.06 | 20.11 | 687,376 | -0.36(-1.76%) |
Jan 04, 2016 | 21.39 | 21.42 | 20.19 | 20.47 | 1,370,676 | -1.31(-6.01%) |
Dec 31, 2015 | 21.57 | 21.78 | 21.78 | 21.78 | 1,189,700 | +0.17(+0.79%) |
Dec 30, 2015 | 21.55 | 21.81 | 21.50 | 21.61 | 976,111 | +0.00(+0.00%) |
Dec 29, 2015 | 21.42 | 21.73 | 21.28 | 21.61 | 883,854 | +0.28(+1.31%) |
Dec 28, 2015 | 21.00 | 21.35 | 20.96 | 21.33 | 881,400 | +0.20(+0.95%) |
Dec 24, 2015 | 20.75 | 21.13 | 21.13 | 21.13 | 892,400 | +0.44(+2.13%) |
Dec 23, 2015 | 20.26 | 20.91 | 20.18 | 20.69 | 727,153 | +0.52(+2.58%) |
Dec 22, 2015 | 20.08 | 20.25 | 19.76 | 20.17 | 748,745 | +0.16(+0.80%) |
Dec 21, 2015 | 19.89 | 20.14 | 19.66 | 20.01 | 1,102,824 | +0.16(+0.81%) |
Dec 18, 2015 | 20.48 | 20.82 | 19.83 | 19.85 | 2,086,416 | -0.72(-3.50%) |
Dec 17, 2015 | 20.83 | 20.96 | 20.44 | 20.57 | 2,861,058 | -0.19(-0.92%) |
Dec 16, 2015 | 20.08 | 20.80 | 20.06 | 20.76 | 1,162,809 | +0.76(+3.80%) |
Dec 15, 2015 | 19.90 | 20.19 | 19.76 | 20.00 | 992,478 | +0.23(+1.16%) |
Dec 14, 2015 | 20.19 | 20.33 | 19.71 | 19.77 | 2,970,140 | -0.40(-1.98%) |
Dec 11, 2015 | 20.40 | 20.71 | 20.14 | 20.17 | 781,551 | -0.54(-2.61%) |
Dec 10, 2015 | 18.49 | 20.78 | 18.31 | 20.71 | 990,112 | +0.36(+1.77%) |
Dec 09, 2015 | 19.97 | 20.64 | 19.91 | 20.35 | 1,681,883 | +0.36(+1.80%) |
Dec 08, 2015 | 19.52 | 20.28 | 19.52 | 19.99 | 2,433,163 | +0.26(+1.32%) |
Dec 07, 2015 | 19.74 | 19.94 | 19.64 | 19.73 | 1,525,701 | -0.07(-0.35%) |
Dec 04, 2015 | 19.61 | 20.02 | 19.61 | 19.80 | 1,438,429 | +0.20(+1.02%) |
Dec 03, 2015 | 19.17 | 19.94 | 19.17 | 19.60 | 1,460,175 | +0.47(+2.46%) |
Dec 02, 2015 | 19.38 | 19.38 | 19.07 | 19.13 | 1,067,109 | -0.32(-1.65%) |
Dec 01, 2015 | 19.90 | 19.90 | 19.39 | 19.45 | 919,757 | -0.31(-1.57%) |
Nov 30, 2015 | 20.42 | 20.42 | 19.73 | 19.76 | 847,193 | -0.60(-2.95%) |
Nov 27, 2015 | 19.97 | 20.41 | 19.91 | 20.36 | 448,984 | +0.44(+2.21%) |
Nov 25, 2015 | 20.09 | 19.92 | 19.92 | 19.92 | 801,700 | +0.02(+0.10%) |
Nov 24, 2015 | 20.12 | 20.21 | 19.79 | 19.90 | 1,056,383 | -0.34(-1.68%) |
Nov 23, 2015 | 19.92 | 20.35 | 19.78 | 20.24 | 1,036,372 | +0.25(+1.25%) |
Nov 20, 2015 | 19.61 | 20.21 | 19.36 | 19.99 | 1,026,403 | +0.50(+2.57%) |
Nov 19, 2015 | 19.12 | 19.64 | 19.04 | 19.49 | 874,412 | +0.31(+1.62%) |
Nov 18, 2015 | 18.87 | 19.36 | 18.78 | 19.18 | 1,139,508 | +0.32(+1.70%) |
Nov 17, 2015 | 19.02 | 19.50 | 18.83 | 18.86 | 1,149,547 | -0.26(-1.36%) |
Nov 16, 2015 | 18.51 | 19.33 | 18.44 | 19.12 | 1,107,738 | +0.56(+3.02%) |
Nov 13, 2015 | 18.48 | 19.00 | 18.41 | 18.56 | 1,030,591 | -0.04(-0.22%) |
Nov 12, 2015 | 19.22 | 19.44 | 18.53 | 18.60 | 1,400,638 | -0.76(-3.93%) |
Nov 11, 2015 | 19.39 | 19.87 | 19.19 | 19.36 | 1,141,884 | +0.08(+0.41%) |
Nov 10, 2015 | 18.42 | 19.41 | 18.36 | 19.28 | 1,779,795 | +0.78(+4.22%) |
Nov 09, 2015 | 18.15 | 19.00 | 17.89 | 18.50 | 1,086,010 | +0.35(+1.93%) |
Nov 06, 2015 | 18.94 | 19.32 | 17.10 | 18.15 | 3,242,155 | +0.24(+1.34%) |
Nov 05, 2015 | 19.43 | 19.43 | 17.75 | 17.91 | 4,056,543 | -1.91(-9.64%) |
Nov 04, 2015 | 20.18 | 20.23 | 19.47 | 19.82 | 1,281,329 | -0.31(-1.54%) |
Nov 03, 2015 | 19.76 | 20.37 | 19.69 | 20.13 | 854,251 | +0.27(+1.36%) |