Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 17.98 | 18.94 | 17.98 | 18.81 | 365,824 | +0.94(+5.28%) |
Jan 28, 2016 | 17.86 | 18.24 | 17.53 | 17.87 | 409,877 | +0.20(+1.14%) |
Jan 27, 2016 | 17.72 | 17.96 | 17.48 | 17.67 | 403,840 | -0.11(-0.60%) |
Jan 26, 2016 | 18.48 | 18.54 | 17.48 | 17.77 | 543,132 | -0.58(-3.15%) |
Jan 25, 2016 | 18.54 | 18.73 | 18.15 | 18.35 | 327,551 | -0.23(-1.24%) |
Jan 22, 2016 | 18.34 | 18.61 | 17.99 | 18.58 | 504,822 | +0.52(+2.88%) |
Jan 21, 2016 | 18.01 | 18.87 | 17.38 | 18.06 | 316,804 | +0.05(+0.27%) |
Jan 20, 2016 | 17.53 | 18.20 | 17.34 | 18.01 | 504,221 | +0.19(+1.08%) |
Jan 19, 2016 | 18.07 | 18.09 | 17.53 | 17.82 | 366,341 | -0.11(-0.59%) |
Jan 15, 2016 | 17.93 | 17.93 | 17.93 | 17.93 | 319,586 | -0.50(-2.72%) |
Jan 14, 2016 | 17.71 | 18.51 | 17.49 | 18.43 | 741,816 | +0.87(+4.93%) |
Jan 13, 2016 | 18.45 | 18.55 | 17.32 | 17.56 | 682,320 | -0.79(-4.30%) |
Jan 12, 2016 | 18.71 | 19.10 | 18.29 | 18.35 | 508,242 | -0.22(-1.19%) |
Jan 11, 2016 | 19.14 | 19.14 | 18.50 | 18.57 | 449,175 | -0.40(-2.13%) |
Jan 08, 2016 | 19.36 | 19.57 | 18.90 | 18.98 | 350,944 | -0.35(-1.79%) |
Jan 07, 2016 | 19.84 | 19.92 | 19.13 | 19.32 | 516,847 | -0.90(-4.43%) |
Jan 06, 2016 | 20.05 | 20.41 | 19.98 | 20.22 | 160,756 | -0.10(-0.47%) |
Jan 05, 2016 | 20.14 | 20.49 | 19.81 | 20.32 | 338,508 | +0.17(+0.86%) |
Jan 04, 2016 | 20.61 | 20.75 | 19.65 | 20.14 | 826,428 | -0.77(-3.68%) |
Dec 31, 2015 | 21.22 | 20.91 | 20.91 | 20.91 | 172,100 | -0.34(-1.59%) |
Dec 30, 2015 | 21.52 | 21.71 | 21.24 | 21.25 | 197,745 | -0.31(-1.43%) |
Dec 29, 2015 | 21.27 | 21.61 | 21.11 | 21.56 | 173,527 | +0.32(+1.50%) |
Dec 28, 2015 | 21.15 | 21.28 | 20.73 | 21.24 | 147,941 | -0.02(-0.09%) |
Dec 24, 2015 | 21.23 | 21.26 | 21.26 | 21.26 | 109,783 | +0.07(+0.32%) |
Dec 23, 2015 | 20.84 | 21.23 | 20.84 | 21.19 | 179,903 | +0.44(+2.13%) |
Dec 22, 2015 | 20.59 | 20.80 | 20.15 | 20.75 | 445,956 | +0.23(+1.13%) |
Dec 21, 2015 | 20.76 | 20.76 | 20.20 | 20.52 | 374,366 | -0.12(-0.56%) |
Dec 18, 2015 | 20.86 | 20.90 | 19.99 | 20.63 | 634,812 | -0.23(-1.11%) |
Dec 17, 2015 | 21.34 | 21.45 | 20.85 | 20.86 | 237,264 | -0.47(-2.21%) |
Dec 16, 2015 | 21.10 | 21.44 | 21.09 | 21.34 | 288,746 | +0.39(+1.84%) |
Dec 15, 2015 | 21.15 | 21.29 | 20.82 | 20.95 | 269,593 | -0.05(-0.23%) |
Dec 14, 2015 | 21.04 | 21.40 | 20.89 | 21.00 | 513,288 | -0.03(-0.14%) |
Dec 11, 2015 | 20.84 | 21.12 | 20.66 | 21.03 | 461,219 | -0.16(-0.77%) |
Dec 10, 2015 | 20.92 | 21.20 | 20.84 | 21.19 | 433,575 | +0.22(+1.06%) |
Dec 09, 2015 | 20.78 | 21.27 | 20.67 | 20.97 | 335,355 | +0.13(+0.65%) |
Dec 08, 2015 | 20.57 | 20.89 | 20.44 | 20.84 | 317,117 | +0.12(+0.56%) |
Dec 07, 2015 | 20.66 | 20.84 | 20.32 | 20.72 | 219,854 | -0.02(-0.09%) |
Dec 04, 2015 | 20.06 | 21.08 | 20.06 | 20.74 | 335,354 | -0.28(-1.33%) |
Dec 03, 2015 | 21.24 | 21.34 | 20.90 | 21.02 | 620,814 | -0.13(-0.59%) |
Dec 02, 2015 | 21.11 | 21.23 | 20.74 | 21.14 | 410,432 | -0.04(-0.18%) |
Dec 01, 2015 | 20.82 | 21.18 | 20.45 | 21.18 | 369,921 | +0.43(+2.09%) |
Nov 30, 2015 | 20.51 | 20.89 | 20.28 | 20.75 | 402,487 | +0.35(+1.70%) |
Nov 27, 2015 | 20.32 | 20.58 | 20.32 | 20.40 | 108,881 | +0.00(+0.00%) |
Nov 25, 2015 | 20.09 | 20.40 | 20.40 | 20.40 | 430,304 | +0.23(+1.15%) |
Nov 24, 2015 | 20.33 | 20.39 | 19.67 | 20.17 | 405,925 | -0.22(-1.09%) |
Nov 23, 2015 | 20.14 | 20.44 | 19.91 | 20.39 | 563,546 | +0.22(+1.10%) |
Nov 20, 2015 | 20.25 | 20.45 | 20.07 | 20.17 | 401,133 | +0.07(+0.34%) |
Nov 19, 2015 | 19.89 | 20.32 | 19.60 | 20.10 | 966,052 | -0.38(-1.83%) |
Nov 18, 2015 | 20.41 | 20.55 | 20.06 | 20.48 | 362,277 | +0.13(+0.62%) |
Nov 17, 2015 | 20.95 | 21.13 | 20.31 | 20.35 | 550,662 | -0.63(-2.98%) |
Nov 16, 2015 | 20.04 | 21.02 | 19.91 | 20.98 | 626,885 | +0.94(+4.71%) |
Nov 13, 2015 | 19.80 | 20.28 | 19.53 | 20.04 | 453,668 | +0.08(+0.39%) |
Nov 12, 2015 | 19.98 | 20.79 | 19.57 | 19.96 | 712,003 | -0.21(-1.05%) |
Nov 11, 2015 | 19.69 | 20.32 | 19.69 | 20.17 | 420,562 | +0.49(+2.49%) |
Nov 10, 2015 | 18.85 | 19.69 | 18.85 | 19.68 | 521,419 | +0.73(+3.86%) |
Nov 09, 2015 | 19.03 | 19.45 | 18.52 | 18.95 | 994,422 | -0.09(-0.46%) |
Nov 06, 2015 | 19.19 | 19.39 | 18.79 | 19.03 | 945,171 | -0.22(-1.15%) |
Nov 05, 2015 | 19.39 | 19.48 | 19.07 | 19.26 | 493,060 | -0.05(-0.25%) |
Nov 04, 2015 | 19.70 | 19.82 | 19.25 | 19.30 | 439,805 | -0.35(-1.79%) |
Nov 03, 2015 | 19.59 | 19.95 | 19.21 | 19.66 | 356,874 | -0.02(-0.10%) |