Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 18.35 | 18.61 | 18.35 | 18.47 | 25,690 | +0.14(+0.76%) |
Jan 28, 2016 | 18.41 | 18.59 | 18.19 | 18.33 | 77,780 | +0.16(+0.88%) |
Jan 27, 2016 | 18.37 | 18.48 | 18.11 | 18.17 | 23,936 | -0.15(-0.82%) |
Jan 26, 2016 | 18.06 | 18.33 | 18.03 | 18.32 | 55,796 | +0.33(+1.83%) |
Jan 25, 2016 | 18.26 | 18.26 | 17.99 | 17.99 | 19,695 | -0.31(-1.69%) |
Jan 22, 2016 | 18.11 | 19.50 | 18.00 | 18.30 | 35,182 | +0.51(+2.87%) |
Jan 21, 2016 | 17.11 | 18.00 | 17.11 | 17.79 | 101,230 | +0.33(+1.90%) |
Jan 20, 2016 | 17.32 | 17.61 | 16.75 | 17.46 | 23,220 | -0.32(-1.81%) |
Jan 19, 2016 | 18.09 | 18.12 | 17.76 | 17.78 | 22,952 | -0.15(-0.84%) |
Jan 15, 2016 | 17.61 | 17.93 | 17.93 | 17.93 | 19,700 | -0.29(-1.59%) |
Jan 14, 2016 | 18.24 | 18.33 | 17.88 | 18.22 | 13,617 | -0.08(-0.44%) |
Jan 13, 2016 | 18.95 | 19.04 | 18.10 | 18.30 | 63,788 | -0.47(-2.48%) |
Jan 12, 2016 | 18.99 | 19.10 | 18.58 | 18.77 | 72,908 | -0.15(-0.82%) |
Jan 11, 2016 | 19.48 | 19.52 | 18.87 | 18.92 | 8,230 | -0.83(-4.20%) |
Jan 08, 2016 | 20.25 | 20.30 | 19.75 | 19.75 | 11,065 | -0.22(-1.10%) |
Jan 07, 2016 | 20.12 | 20.31 | 19.97 | 19.97 | 29,322 | -0.51(-2.49%) |
Jan 06, 2016 | 20.34 | 20.51 | 19.97 | 20.48 | 29,876 | +0.05(+0.24%) |
Jan 05, 2016 | 20.14 | 20.63 | 20.14 | 20.43 | 35,946 | +0.19(+0.94%) |
Jan 04, 2016 | 19.93 | 20.30 | 19.93 | 20.24 | 17,877 | -0.04(-0.20%) |
Dec 31, 2015 | 20.01 | 20.28 | 20.28 | 20.28 | 45,200 | +0.04(+0.20%) |
Dec 30, 2015 | 20.29 | 20.38 | 20.07 | 20.24 | 32,769 | -0.04(-0.20%) |
Dec 29, 2015 | 20.18 | 20.50 | 20.14 | 20.28 | 31,934 | +0.17(+0.85%) |
Dec 28, 2015 | 20.69 | 20.69 | 19.93 | 20.11 | 59,033 | -0.54(-2.62%) |
Dec 24, 2015 | 20.51 | 20.65 | 20.65 | 20.65 | 10,200 | +0.19(+0.93%) |
Dec 23, 2015 | 20.21 | 20.56 | 20.19 | 20.46 | 117,899 | +0.47(+2.35%) |
Dec 22, 2015 | 19.90 | 20.14 | 19.87 | 19.99 | 116,715 | +0.09(+0.45%) |
Dec 21, 2015 | 19.95 | 20.14 | 19.87 | 19.90 | 45,452 | +0.13(+0.66%) |
Dec 18, 2015 | 20.12 | 20.12 | 19.77 | 19.77 | 12,488 | -0.36(-1.80%) |
Dec 17, 2015 | 19.98 | 20.35 | 19.98 | 20.13 | 8,913 | +0.01(+0.06%) |
Dec 16, 2015 | 19.97 | 20.12 | 19.91 | 20.12 | 16,879 | +0.30(+1.51%) |
Dec 15, 2015 | 19.50 | 19.87 | 19.10 | 19.82 | 53,934 | +0.66(+3.44%) |
Dec 14, 2015 | 19.80 | 20.21 | 19.02 | 19.16 | 62,515 | -0.65(-3.28%) |
Dec 11, 2015 | 20.40 | 20.41 | 19.80 | 19.81 | 56,375 | -0.62(-3.03%) |
Dec 10, 2015 | 20.46 | 20.61 | 20.42 | 20.43 | 15,190 | +0.14(+0.69%) |
Dec 09, 2015 | 20.65 | 20.75 | 20.25 | 20.29 | 14,709 | -0.31(-1.50%) |
Dec 08, 2015 | 20.90 | 20.90 | 20.52 | 20.60 | 54,341 | -0.41(-1.95%) |
Dec 07, 2015 | 21.48 | 21.48 | 20.81 | 21.01 | 68,788 | -0.35(-1.64%) |
Dec 04, 2015 | 21.44 | 21.47 | 21.27 | 21.36 | 32,846 | +0.03(+0.14%) |
Dec 03, 2015 | 21.45 | 21.53 | 21.30 | 21.33 | 49,175 | -0.18(-0.84%) |
Dec 02, 2015 | 21.73 | 21.73 | 21.38 | 21.51 | 55,649 | -0.12(-0.54%) |
Dec 01, 2015 | 21.50 | 21.76 | 21.47 | 21.63 | 55,333 | +0.07(+0.31%) |
Nov 30, 2015 | 21.49 | 21.65 | 21.43 | 21.56 | 63,802 | +0.19(+0.89%) |
Nov 27, 2015 | 21.32 | 21.49 | 21.32 | 21.37 | 51,366 | +0.03(+0.14%) |
Nov 25, 2015 | 21.11 | 21.34 | 21.34 | 21.34 | 55,900 | +0.39(+1.84%) |
Nov 24, 2015 | 21.20 | 21.20 | 20.92 | 20.95 | 14,340 | -0.01(-0.03%) |
Nov 23, 2015 | 20.91 | 21.10 | 20.85 | 20.96 | 40,657 | +0.11(+0.53%) |
Nov 20, 2015 | 20.93 | 21.02 | 20.41 | 20.85 | 98,611 | -0.01(-0.05%) |
Nov 19, 2015 | 20.91 | 20.94 | 20.80 | 20.86 | 44,862 | +0.05(+0.25%) |
Nov 18, 2015 | 20.78 | 21.00 | 20.72 | 20.81 | 42,247 | -0.01(-0.05%) |
Nov 17, 2015 | 20.78 | 21.00 | 20.76 | 20.82 | 70,359 | -0.01(-0.05%) |
Nov 16, 2015 | 20.68 | 20.86 | 20.60 | 20.83 | 55,097 | +0.21(+1.02%) |
Nov 13, 2015 | 20.55 | 20.65 | 20.50 | 20.62 | 18,892 | +0.08(+0.39%) |
Nov 12, 2015 | 20.60 | 20.66 | 20.52 | 20.54 | 6,941 | -0.12(-0.57%) |
Nov 11, 2015 | 20.56 | 20.80 | 19.97 | 20.66 | 34,237 | -0.06(-0.31%) |
Nov 10, 2015 | 20.75 | 20.81 | 20.62 | 20.72 | 30,721 | -0.03(-0.14%) |
Nov 09, 2015 | 20.82 | 20.84 | 20.71 | 20.75 | 15,890 | -0.14(-0.67%) |
Nov 06, 2015 | 20.64 | 20.89 | 20.61 | 20.89 | 13,298 | +0.33(+1.60%) |
Nov 05, 2015 | 20.34 | 20.59 | 20.34 | 20.56 | 13,673 | +0.11(+0.54%) |
Nov 04, 2015 | 20.52 | 20.52 | 20.39 | 20.45 | 23,675 | +0.11(+0.54%) |
Nov 03, 2015 | 20.30 | 20.40 | 20.23 | 20.34 | 26,027 | +0.10(+0.49%) |