Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 19.15 | 19.36 | 19.02 | 19.19 | 622,281 | +0.22(+1.16%) |
Jan 28, 2016 | 18.99 | 19.12 | 18.81 | 18.97 | 453,710 | +0.10(+0.53%) |
Jan 27, 2016 | 19.06 | 19.10 | 18.81 | 18.87 | 1,396,120 | -0.18(-0.94%) |
Jan 26, 2016 | 18.83 | 19.18 | 18.71 | 19.05 | 544,646 | +0.05(+0.26%) |
Jan 25, 2016 | 19.15 | 19.30 | 18.95 | 19.00 | 682,002 | -0.08(-0.42%) |
Jan 22, 2016 | 19.27 | 19.58 | 18.99 | 19.08 | 912,835 | -0.05(-0.26%) |
Jan 21, 2016 | 19.10 | 19.45 | 18.80 | 19.13 | 754,931 | +0.18(+0.95%) |
Jan 20, 2016 | 19.10 | 19.26 | 18.51 | 18.95 | 1,329,675 | -0.52(-2.67%) |
Jan 19, 2016 | 19.45 | 19.86 | 19.10 | 19.47 | 1,912,283 | +0.63(+3.34%) |
Jan 15, 2016 | 18.96 | 18.84 | 18.84 | 18.84 | 1,035,500 | -0.40(-2.08%) |
Jan 14, 2016 | 18.85 | 19.26 | 18.45 | 19.24 | 1,904,372 | +0.55(+2.94%) |
Jan 13, 2016 | 18.56 | 19.39 | 18.56 | 18.69 | 2,913,155 | +0.15(+0.81%) |
Jan 12, 2016 | 18.99 | 19.40 | 18.23 | 18.54 | 2,831,312 | -0.17(-0.91%) |
Jan 11, 2016 | 19.83 | 19.97 | 18.54 | 18.71 | 2,124,198 | -1.13(-5.70%) |
Jan 08, 2016 | 20.13 | 20.38 | 19.75 | 19.84 | 1,357,592 | -0.13(-0.65%) |
Jan 07, 2016 | 20.17 | 20.37 | 19.89 | 19.97 | 2,434,296 | -0.65(-3.15%) |
Jan 06, 2016 | 20.48 | 20.72 | 20.48 | 20.62 | 454,621 | -0.08(-0.39%) |
Jan 05, 2016 | 20.74 | 20.89 | 20.66 | 20.70 | 595,915 | -0.06(-0.29%) |
Jan 04, 2016 | 20.59 | 20.87 | 20.46 | 20.76 | 1,509,795 | -0.38(-1.80%) |
Dec 31, 2015 | 20.96 | 21.14 | 21.14 | 21.14 | 744,200 | +0.12(+0.57%) |
Dec 30, 2015 | 21.12 | 21.21 | 20.99 | 21.02 | 915,889 | -0.16(-0.76%) |
Dec 29, 2015 | 21.23 | 21.25 | 21.13 | 21.18 | 427,510 | +0.01(+0.05%) |
Dec 28, 2015 | 21.06 | 21.27 | 21.02 | 21.17 | 621,851 | -0.05(-0.24%) |
Dec 24, 2015 | 21.18 | 21.22 | 21.22 | 21.22 | 472,500 | +0.11(+0.52%) |
Dec 23, 2015 | 21.29 | 21.29 | 20.98 | 21.11 | 878,433 | -0.13(-0.61%) |
Dec 22, 2015 | 20.80 | 21.28 | 20.73 | 21.24 | 1,491,394 | +0.54(+2.61%) |
Dec 21, 2015 | 20.43 | 20.86 | 20.43 | 20.70 | 2,853,454 | +0.32(+1.57%) |
Dec 18, 2015 | 20.30 | 20.56 | 20.30 | 20.38 | 1,647,433 | +0.12(+0.59%) |
Dec 17, 2015 | 20.35 | 20.50 | 20.18 | 20.26 | 1,364,981 | +0.01(+0.05%) |
Dec 16, 2015 | 20.50 | 20.60 | 20.21 | 20.25 | 1,521,239 | -0.20(-0.98%) |
Dec 15, 2015 | 20.31 | 20.51 | 20.25 | 20.45 | 1,082,066 | +0.26(+1.29%) |
Dec 14, 2015 | 20.30 | 20.38 | 20.15 | 20.19 | 1,100,663 | -0.07(-0.35%) |
Dec 11, 2015 | 20.34 | 20.45 | 20.20 | 20.26 | 1,013,199 | -0.08(-0.39%) |
Dec 10, 2015 | 20.34 | 20.41 | 20.19 | 20.34 | 738,488 | -0.03(-0.15%) |
Dec 09, 2015 | 20.17 | 20.50 | 20.11 | 20.37 | 1,350,644 | +0.11(+0.54%) |
Dec 08, 2015 | 20.16 | 20.30 | 20.01 | 20.26 | 1,356,988 | +0.00(+0.00%) |
Dec 07, 2015 | 20.25 | 20.53 | 20.11 | 20.26 | 1,275,923 | +0.02(+0.10%) |
Dec 04, 2015 | 20.50 | 20.65 | 20.16 | 20.24 | 2,730,355 | -0.27(-1.32%) |
Dec 03, 2015 | 20.78 | 20.88 | 20.37 | 20.51 | 2,445,851 | -0.26(-1.25%) |
Dec 02, 2015 | 20.50 | 20.87 | 20.45 | 20.77 | 530,778 | +0.06(+0.29%) |
Dec 01, 2015 | 20.69 | 20.97 | 20.44 | 20.71 | 743,970 | -0.12(-0.58%) |
Nov 30, 2015 | 19.99 | 20.84 | 19.98 | 20.83 | 1,539,687 | +0.85(+4.25%) |
Nov 27, 2015 | 19.66 | 20.13 | 19.60 | 19.98 | 632,937 | -0.04(-0.20%) |
Nov 25, 2015 | 19.53 | 20.02 | 20.02 | 20.02 | 2,107,000 | -0.10(-0.50%) |
Nov 24, 2015 | 20.00 | 20.23 | 20.00 | 20.12 | 615,302 | -0.05(-0.25%) |
Nov 23, 2015 | 20.09 | 20.60 | 19.98 | 20.17 | 1,606,404 | +0.13(+0.65%) |
Nov 20, 2015 | 19.85 | 20.17 | 19.74 | 20.04 | 2,027,851 | +0.26(+1.31%) |
Nov 19, 2015 | 19.85 | 19.95 | 19.71 | 19.78 | 744,133 | +0.04(+0.20%) |
Nov 18, 2015 | 19.75 | 19.86 | 19.51 | 19.74 | 348,360 | -0.05(-0.25%) |
Nov 17, 2015 | 19.55 | 20.00 | 19.46 | 19.79 | 410,529 | +0.11(+0.56%) |
Nov 16, 2015 | 19.53 | 19.88 | 19.51 | 19.68 | 606,025 | +0.01(+0.05%) |
Nov 13, 2015 | 19.75 | 19.96 | 19.64 | 19.67 | 639,436 | -0.20(-1.01%) |
Nov 12, 2015 | 19.74 | 20.15 | 19.73 | 19.87 | 1,417,280 | +0.10(+0.51%) |
Nov 11, 2015 | 19.85 | 19.96 | 19.66 | 19.77 | 335,451 | -0.08(-0.40%) |
Nov 10, 2015 | 19.80 | 20.00 | 19.60 | 19.85 | 444,058 | +0.03(+0.15%) |
Nov 09, 2015 | 19.91 | 19.91 | 19.67 | 19.82 | 387,611 | -0.21(-1.05%) |
Nov 06, 2015 | 19.88 | 20.09 | 19.85 | 20.03 | 425,779 | +0.15(+0.75%) |
Nov 05, 2015 | 20.00 | 20.02 | 19.67 | 19.88 | 503,991 | -0.19(-0.95%) |
Nov 04, 2015 | 20.25 | 20.25 | 19.80 | 20.07 | 964,451 | +0.15(+0.75%) |
Nov 03, 2015 | 20.00 | 20.25 | 19.77 | 19.92 | 977,944 | -0.34(-1.68%) |