Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 17.40 | 17.75 | 17.29 | 17.75 | 233,153 | +0.40(+2.30%) |
Jan 28, 2016 | 17.52 | 17.57 | 17.16 | 17.35 | 226,532 | +0.43(+2.57%) |
Jan 27, 2016 | 17.34 | 17.35 | 16.90 | 16.92 | 203,922 | -0.43(-2.45%) |
Jan 26, 2016 | 17.05 | 18.19 | 16.94 | 17.34 | 353,480 | +0.37(+2.19%) |
Jan 25, 2016 | 17.41 | 17.41 | 16.94 | 16.97 | 228,455 | -0.50(-2.84%) |
Jan 22, 2016 | 17.05 | 17.53 | 16.84 | 17.47 | 214,663 | +0.64(+3.79%) |
Jan 21, 2016 | 17.24 | 17.37 | 16.77 | 16.83 | 329,795 | -0.39(-2.26%) |
Jan 20, 2016 | 17.21 | 17.41 | 16.83 | 17.22 | 415,608 | -0.28(-1.62%) |
Jan 19, 2016 | 17.93 | 17.93 | 17.23 | 17.50 | 277,592 | -0.24(-1.35%) |
Jan 15, 2016 | 17.68 | 17.74 | 17.74 | 17.74 | 267,076 | -0.40(-2.20%) |
Jan 14, 2016 | 18.20 | 18.47 | 17.91 | 18.14 | 237,903 | +0.09(+0.49%) |
Jan 13, 2016 | 18.33 | 18.33 | 17.82 | 18.05 | 364,332 | -0.20(-1.09%) |
Jan 12, 2016 | 19.06 | 19.06 | 18.07 | 18.25 | 365,021 | -0.62(-3.31%) |
Jan 11, 2016 | 18.40 | 18.90 | 18.40 | 18.87 | 235,998 | +0.51(+2.77%) |
Jan 08, 2016 | 19.33 | 19.35 | 18.34 | 18.36 | 340,912 | -0.85(-4.43%) |
Jan 07, 2016 | 19.52 | 19.52 | 19.14 | 19.21 | 316,164 | -0.70(-3.51%) |
Jan 06, 2016 | 19.75 | 20.30 | 19.75 | 19.91 | 357,356 | -0.15(-0.73%) |
Jan 05, 2016 | 20.13 | 20.53 | 19.91 | 20.06 | 206,009 | -0.13(-0.64%) |
Jan 04, 2016 | 20.66 | 20.69 | 19.97 | 20.19 | 273,091 | -0.84(-3.98%) |
Dec 31, 2015 | 21.69 | 21.03 | 21.03 | 21.03 | 219,731 | -0.75(-3.45%) |
Dec 30, 2015 | 21.83 | 22.06 | 21.59 | 21.78 | 301,048 | -0.03(-0.12%) |
Dec 29, 2015 | 21.77 | 21.99 | 21.51 | 21.80 | 142,463 | +0.12(+0.57%) |
Dec 28, 2015 | 21.22 | 21.80 | 20.96 | 21.68 | 244,598 | +0.34(+1.58%) |
Dec 24, 2015 | 21.31 | 21.34 | 21.34 | 21.34 | 171,580 | +0.06(+0.29%) |
Dec 23, 2015 | 21.32 | 21.39 | 21.04 | 21.28 | 185,935 | +0.10(+0.48%) |
Dec 22, 2015 | 20.84 | 21.19 | 20.61 | 21.18 | 222,358 | +0.39(+1.89%) |
Dec 21, 2015 | 20.53 | 20.90 | 20.48 | 20.79 | 191,132 | +0.36(+1.75%) |
Dec 18, 2015 | 20.69 | 20.71 | 20.15 | 20.43 | 428,531 | -0.27(-1.28%) |
Dec 17, 2015 | 20.92 | 21.68 | 20.57 | 20.69 | 133,005 | -0.18(-0.85%) |
Dec 16, 2015 | 20.71 | 20.95 | 20.71 | 20.87 | 135,426 | +0.31(+1.51%) |
Dec 15, 2015 | 20.36 | 20.67 | 20.36 | 20.56 | 202,716 | +0.20(+1.00%) |
Dec 14, 2015 | 20.22 | 20.47 | 20.04 | 20.36 | 226,251 | +0.09(+0.44%) |
Dec 11, 2015 | 20.55 | 20.79 | 20.15 | 20.27 | 297,930 | -0.68(-3.23%) |
Dec 10, 2015 | 20.61 | 21.16 | 20.56 | 20.95 | 276,276 | +0.30(+1.43%) |
Dec 09, 2015 | 21.07 | 21.37 | 20.52 | 20.65 | 267,444 | -0.49(-2.32%) |
Dec 08, 2015 | 21.44 | 21.55 | 21.03 | 21.14 | 170,278 | -0.40(-1.87%) |
Dec 07, 2015 | 21.58 | 21.77 | 20.93 | 21.54 | 375,677 | -0.09(-0.41%) |
Dec 04, 2015 | 21.47 | 22.06 | 21.26 | 21.63 | 245,251 | +0.17(+0.80%) |
Dec 03, 2015 | 21.82 | 22.04 | 21.36 | 21.46 | 231,871 | -0.22(-1.02%) |
Dec 02, 2015 | 21.79 | 22.06 | 21.46 | 21.68 | 156,983 | -0.08(-0.39%) |
Dec 01, 2015 | 21.82 | 21.91 | 21.48 | 21.76 | 177,645 | -0.01(-0.04%) |
Nov 30, 2015 | 21.54 | 21.92 | 21.43 | 21.77 | 577,265 | +0.37(+1.71%) |
Nov 27, 2015 | 21.52 | 21.55 | 21.17 | 21.41 | 95,592 | -0.14(-0.64%) |
Nov 25, 2015 | 21.44 | 21.54 | 21.54 | 21.54 | 123,203 | +0.12(+0.58%) |
Nov 24, 2015 | 21.26 | 21.59 | 21.20 | 21.42 | 157,894 | +0.07(+0.31%) |
Nov 23, 2015 | 21.27 | 21.54 | 21.25 | 21.35 | 134,554 | +0.11(+0.50%) |
Nov 20, 2015 | 21.08 | 21.30 | 20.93 | 21.25 | 197,405 | +0.28(+1.33%) |
Nov 19, 2015 | 21.00 | 21.14 | 20.80 | 20.97 | 193,544 | +0.00(+0.00%) |
Nov 18, 2015 | 20.92 | 21.12 | 20.68 | 20.97 | 349,848 | +0.15(+0.70%) |
Nov 17, 2015 | 20.70 | 21.16 | 19.24 | 20.82 | 322,340 | +0.12(+0.60%) |
Nov 16, 2015 | 20.36 | 20.73 | 20.21 | 20.70 | 170,712 | +0.35(+1.72%) |
Nov 13, 2015 | 20.38 | 20.72 | 20.16 | 20.35 | 410,895 | -0.19(-0.95%) |
Nov 12, 2015 | 20.53 | 20.73 | 20.42 | 20.54 | 365,437 | -0.12(-0.60%) |
Nov 11, 2015 | 20.97 | 21.02 | 20.64 | 20.67 | 239,136 | -0.27(-1.27%) |
Nov 10, 2015 | 20.38 | 20.95 | 20.02 | 20.93 | 370,878 | +0.46(+2.23%) |
Nov 09, 2015 | 20.50 | 20.78 | 20.36 | 20.48 | 276,149 | +0.05(+0.26%) |
Nov 06, 2015 | 19.95 | 20.71 | 19.88 | 20.42 | 353,881 | +0.58(+2.90%) |
Nov 05, 2015 | 19.45 | 20.06 | 19.45 | 19.85 | 187,694 | +0.41(+2.09%) |
Nov 04, 2015 | 19.19 | 19.73 | 19.19 | 19.44 | 209,590 | +0.27(+1.38%) |
Nov 03, 2015 | 19.04 | 19.31 | 18.79 | 19.18 | 142,298 | +0.15(+0.77%) |