Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 16.50 | 16.89 | 16.22 | 16.89 | 2,260,058 | +0.38(+2.30%) |
Jan 28, 2016 | 16.62 | 16.71 | 16.16 | 16.51 | 1,187,923 | +0.09(+0.58%) |
Jan 27, 2016 | 16.42 | 16.81 | 16.27 | 16.41 | 2,045,168 | -0.07(-0.43%) |
Jan 26, 2016 | 16.11 | 16.49 | 16.11 | 16.49 | 1,849,895 | +0.50(+3.15%) |
Jan 25, 2016 | 16.47 | 16.49 | 15.97 | 15.98 | 1,485,262 | -0.58(-3.51%) |
Jan 22, 2016 | 16.41 | 16.61 | 16.14 | 16.56 | 1,492,266 | +0.35(+2.18%) |
Jan 21, 2016 | 16.46 | 16.67 | 16.20 | 16.21 | 1,563,862 | -0.26(-1.57%) |
Jan 20, 2016 | 16.43 | 16.68 | 16.16 | 16.47 | 1,685,896 | -0.31(-1.87%) |
Jan 19, 2016 | 17.06 | 17.15 | 16.73 | 16.78 | 1,149,096 | -0.01(-0.05%) |
Jan 15, 2016 | 16.51 | 16.79 | 16.79 | 16.79 | 1,380,798 | -0.22(-1.29%) |
Jan 14, 2016 | 16.97 | 17.22 | 16.74 | 17.01 | 1,077,232 | +0.24(+1.41%) |
Jan 13, 2016 | 17.40 | 17.53 | 16.69 | 16.78 | 918,915 | -0.57(-3.26%) |
Jan 12, 2016 | 17.34 | 17.48 | 17.11 | 17.34 | 1,387,960 | +0.06(+0.36%) |
Jan 11, 2016 | 17.32 | 17.50 | 17.17 | 17.28 | 1,192,196 | +0.09(+0.55%) |
Jan 08, 2016 | 17.70 | 17.72 | 17.18 | 17.18 | 2,014,685 | -0.39(-2.23%) |
Jan 07, 2016 | 17.80 | 18.03 | 17.55 | 17.58 | 1,067,701 | -0.53(-2.95%) |
Jan 06, 2016 | 17.95 | 18.24 | 17.82 | 18.11 | 1,241,308 | -0.14(-0.77%) |
Jan 05, 2016 | 18.18 | 18.66 | 17.99 | 18.25 | 1,241,344 | +0.15(+0.82%) |
Jan 04, 2016 | 18.51 | 18.51 | 18.03 | 18.10 | 1,470,035 | -0.62(-3.32%) |
Dec 31, 2015 | 19.01 | 18.73 | 18.73 | 18.73 | 974,321 | -0.31(-1.65%) |
Dec 30, 2015 | 19.23 | 19.25 | 19.02 | 19.04 | 999,106 | -0.20(-1.02%) |
Dec 29, 2015 | 19.24 | 19.31 | 19.05 | 19.24 | 701,664 | +0.15(+0.78%) |
Dec 28, 2015 | 18.93 | 19.64 | 18.89 | 19.09 | 597,116 | +0.02(+0.12%) |
Dec 24, 2015 | 19.02 | 19.06 | 19.06 | 19.06 | 353,789 | +0.08(+0.41%) |
Dec 23, 2015 | 18.91 | 19.02 | 18.76 | 18.98 | 602,492 | +0.17(+0.92%) |
Dec 22, 2015 | 18.85 | 18.98 | 18.53 | 18.81 | 618,787 | +0.02(+0.13%) |
Dec 21, 2015 | 18.67 | 18.83 | 18.51 | 18.79 | 936,125 | +0.20(+1.06%) |
Dec 18, 2015 | 18.73 | 18.75 | 18.35 | 18.59 | 5,769,779 | -0.25(-1.33%) |
Dec 17, 2015 | 19.08 | 19.11 | 18.80 | 18.84 | 1,571,890 | -0.13(-0.70%) |
Dec 16, 2015 | 19.27 | 19.27 | 18.68 | 18.98 | 1,431,749 | -0.13(-0.68%) |
Dec 15, 2015 | 18.86 | 19.23 | 18.82 | 19.11 | 758,077 | +0.45(+2.42%) |
Dec 14, 2015 | 18.68 | 18.85 | 18.51 | 18.65 | 1,032,732 | -0.01(-0.04%) |
Dec 11, 2015 | 18.71 | 18.89 | 18.55 | 18.66 | 884,527 | -0.34(-1.78%) |
Dec 10, 2015 | 19.00 | 19.18 | 18.84 | 19.00 | 719,809 | -0.03(-0.16%) |
Dec 09, 2015 | 19.27 | 19.39 | 18.90 | 19.03 | 1,025,767 | -0.25(-1.30%) |
Dec 08, 2015 | 19.58 | 19.68 | 19.24 | 19.28 | 1,070,849 | -0.50(-2.54%) |
Dec 07, 2015 | 20.00 | 20.05 | 19.61 | 19.79 | 803,642 | -0.29(-1.45%) |
Dec 04, 2015 | 19.72 | 20.10 | 19.66 | 20.08 | 940,298 | +0.44(+2.24%) |
Dec 03, 2015 | 20.00 | 20.05 | 19.58 | 19.64 | 853,258 | -0.22(-1.11%) |
Dec 02, 2015 | 20.50 | 20.52 | 19.81 | 19.86 | 1,350,017 | -0.58(-2.85%) |
Dec 01, 2015 | 20.40 | 20.50 | 20.17 | 20.44 | 884,013 | +0.13(+0.66%) |
Nov 30, 2015 | 20.49 | 20.52 | 20.28 | 20.30 | 956,727 | -0.06(-0.31%) |
Nov 27, 2015 | 20.35 | 20.41 | 20.13 | 20.37 | 456,078 | +0.02(+0.08%) |
Nov 25, 2015 | 20.49 | 20.35 | 20.35 | 20.35 | 457,635 | -0.09(-0.46%) |
Nov 24, 2015 | 20.25 | 20.52 | 20.19 | 20.45 | 500,104 | +0.03(+0.15%) |
Nov 23, 2015 | 20.34 | 20.70 | 20.27 | 20.41 | 664,300 | +0.09(+0.46%) |
Nov 20, 2015 | 20.33 | 20.52 | 20.28 | 20.32 | 748,685 | +0.06(+0.31%) |
Nov 19, 2015 | 20.21 | 20.34 | 20.14 | 20.26 | 483,099 | +0.02(+0.12%) |
Nov 18, 2015 | 20.05 | 20.23 | 19.68 | 20.23 | 648,637 | +0.28(+1.38%) |
Nov 17, 2015 | 20.05 | 20.21 | 19.87 | 19.96 | 724,644 | -0.02(-0.12%) |
Nov 16, 2015 | 19.61 | 19.99 | 19.54 | 19.98 | 532,489 | +0.36(+1.84%) |
Nov 13, 2015 | 19.82 | 20.03 | 19.59 | 19.62 | 777,049 | -0.35(-1.73%) |
Nov 12, 2015 | 20.13 | 20.34 | 19.92 | 19.97 | 769,968 | -0.24(-1.21%) |
Nov 11, 2015 | 20.50 | 20.68 | 20.19 | 20.21 | 866,539 | -0.26(-1.27%) |
Nov 10, 2015 | 20.15 | 20.52 | 20.15 | 20.47 | 793,930 | +0.28(+1.40%) |
Nov 09, 2015 | 20.27 | 20.34 | 20.06 | 20.19 | 1,159,608 | -0.09(-0.43%) |
Nov 06, 2015 | 20.09 | 20.41 | 19.98 | 20.27 | 833,241 | +0.37(+1.86%) |
Nov 05, 2015 | 19.79 | 19.98 | 19.75 | 19.90 | 815,466 | +0.11(+0.56%) |
Nov 04, 2015 | 19.67 | 19.85 | 19.62 | 19.79 | 653,060 | +0.18(+0.92%) |
Nov 03, 2015 | 19.62 | 19.72 | 19.51 | 19.61 | 1,088,378 | -0.06(-0.32%) |