Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 17.95 | 18.76 | 17.95 | 18.58 | 1,102,084 | +0.28(+1.55%) |
Jan 28, 2016 | 18.28 | 18.53 | 18.17 | 18.30 | 652,893 | +0.29(+1.62%) |
Jan 27, 2016 | 18.17 | 18.47 | 17.85 | 18.01 | 493,202 | -0.09(-0.52%) |
Jan 26, 2016 | 17.56 | 18.36 | 17.54 | 18.10 | 743,239 | +0.62(+3.56%) |
Jan 25, 2016 | 18.09 | 18.26 | 17.44 | 17.48 | 395,985 | -0.75(-4.11%) |
Jan 22, 2016 | 18.39 | 18.39 | 18.09 | 18.23 | 515,013 | +0.20(+1.14%) |
Jan 21, 2016 | 18.33 | 18.66 | 17.98 | 18.02 | 785,359 | -0.24(-1.29%) |
Jan 20, 2016 | 17.94 | 18.49 | 17.66 | 18.26 | 786,372 | -0.03(-0.17%) |
Jan 19, 2016 | 18.83 | 18.87 | 18.18 | 18.29 | 803,373 | -0.24(-1.32%) |
Jan 15, 2016 | 17.94 | 18.54 | 18.54 | 18.54 | 1,364,190 | +0.03(+0.17%) |
Jan 14, 2016 | 18.35 | 18.71 | 18.10 | 18.51 | 1,077,436 | +0.27(+1.47%) |
Jan 13, 2016 | 19.12 | 19.28 | 17.92 | 18.24 | 1,099,942 | -0.88(-4.61%) |
Jan 12, 2016 | 19.10 | 19.25 | 18.75 | 19.12 | 608,555 | +0.08(+0.41%) |
Jan 11, 2016 | 19.06 | 19.18 | 18.88 | 19.04 | 443,673 | +0.17(+0.92%) |
Jan 08, 2016 | 19.45 | 19.45 | 18.82 | 18.87 | 511,942 | -0.39(-2.00%) |
Jan 07, 2016 | 19.48 | 19.88 | 19.21 | 19.25 | 669,158 | -0.62(-3.13%) |
Jan 06, 2016 | 19.74 | 20.19 | 19.73 | 19.88 | 488,076 | -0.26(-1.31%) |
Jan 05, 2016 | 20.00 | 20.26 | 20.00 | 20.14 | 505,810 | +0.14(+0.70%) |
Jan 04, 2016 | 20.19 | 20.62 | 19.85 | 20.00 | 686,339 | -0.65(-3.13%) |
Dec 31, 2015 | 21.10 | 20.65 | 20.65 | 20.65 | 390,110 | -0.50(-2.36%) |
Dec 30, 2015 | 21.23 | 21.37 | 21.13 | 21.14 | 348,149 | -0.17(-0.80%) |
Dec 29, 2015 | 21.29 | 21.44 | 21.09 | 21.32 | 321,034 | +0.16(+0.74%) |
Dec 28, 2015 | 21.00 | 21.25 | 20.90 | 21.16 | 546,056 | -0.04(-0.18%) |
Dec 24, 2015 | 21.00 | 21.20 | 21.20 | 21.20 | 380,088 | +0.20(+0.96%) |
Dec 23, 2015 | 20.70 | 21.00 | 20.70 | 21.00 | 518,204 | +0.36(+1.73%) |
Dec 22, 2015 | 20.65 | 20.76 | 20.28 | 20.64 | 416,747 | +0.02(+0.08%) |
Dec 21, 2015 | 20.41 | 21.01 | 20.27 | 20.62 | 901,105 | +0.32(+1.57%) |
Dec 18, 2015 | 20.23 | 20.57 | 19.72 | 20.30 | 7,128,158 | -0.05(-0.27%) |
Dec 17, 2015 | 20.93 | 20.96 | 20.27 | 20.36 | 1,160,168 | -0.46(-2.21%) |
Dec 16, 2015 | 20.88 | 21.05 | 20.21 | 20.82 | 1,077,502 | +0.14(+0.68%) |
Dec 15, 2015 | 20.29 | 20.79 | 20.23 | 20.68 | 1,074,159 | +0.65(+3.22%) |
Dec 14, 2015 | 20.13 | 20.40 | 19.64 | 20.03 | 969,151 | -0.02(-0.08%) |
Dec 11, 2015 | 20.35 | 20.59 | 19.87 | 20.05 | 662,626 | -0.75(-3.59%) |
Dec 10, 2015 | 20.61 | 21.00 | 20.51 | 20.79 | 585,231 | +0.14(+0.68%) |
Dec 09, 2015 | 21.23 | 21.43 | 20.56 | 20.65 | 801,868 | -0.59(-2.78%) |
Dec 08, 2015 | 21.50 | 21.71 | 21.21 | 21.25 | 685,849 | -0.40(-1.83%) |
Dec 07, 2015 | 22.05 | 22.25 | 21.46 | 21.64 | 747,477 | -0.47(-2.11%) |
Dec 04, 2015 | 21.63 | 22.20 | 21.56 | 22.11 | 930,348 | +0.47(+2.19%) |
Dec 03, 2015 | 22.51 | 22.51 | 21.57 | 21.64 | 871,470 | -0.60(-2.68%) |
Dec 02, 2015 | 22.93 | 22.96 | 22.18 | 22.23 | 413,172 | -0.62(-2.71%) |
Dec 01, 2015 | 22.84 | 22.99 | 22.62 | 22.85 | 396,982 | +0.14(+0.61%) |
Nov 30, 2015 | 22.89 | 22.89 | 22.63 | 22.71 | 326,405 | -0.01(-0.03%) |
Nov 27, 2015 | 22.73 | 22.79 | 22.45 | 22.72 | 146,838 | +0.00(+0.00%) |
Nov 25, 2015 | 22.79 | 22.72 | 22.72 | 22.72 | 211,913 | -0.05(-0.20%) |
Nov 24, 2015 | 22.37 | 22.80 | 22.32 | 22.76 | 300,599 | +0.17(+0.75%) |
Nov 23, 2015 | 22.45 | 22.74 | 22.36 | 22.59 | 266,980 | +0.15(+0.69%) |
Nov 20, 2015 | 22.32 | 22.51 | 22.08 | 22.44 | 317,670 | +0.23(+1.04%) |
Nov 19, 2015 | 22.22 | 22.45 | 21.98 | 22.21 | 267,374 | -0.11(-0.48%) |
Nov 18, 2015 | 21.92 | 22.33 | 21.30 | 22.32 | 526,321 | +0.41(+1.87%) |
Nov 17, 2015 | 22.10 | 22.46 | 21.90 | 21.91 | 533,967 | -0.09(-0.42%) |
Nov 16, 2015 | 21.59 | 22.00 | 21.47 | 22.00 | 344,542 | +0.35(+1.61%) |
Nov 13, 2015 | 21.89 | 22.11 | 21.57 | 21.65 | 338,899 | -0.41(-1.86%) |
Nov 12, 2015 | 22.27 | 22.54 | 21.64 | 22.06 | 341,190 | -0.45(-1.99%) |
Nov 11, 2015 | 22.98 | 23.11 | 22.47 | 22.51 | 318,249 | -0.29(-1.25%) |
Nov 10, 2015 | 22.64 | 22.97 | 22.49 | 22.79 | 305,604 | +0.09(+0.41%) |
Nov 09, 2015 | 23.00 | 23.19 | 22.49 | 22.70 | 341,338 | -0.25(-1.08%) |
Nov 06, 2015 | 22.42 | 23.14 | 22.39 | 22.95 | 522,128 | +0.82(+3.70%) |
Nov 05, 2015 | 21.77 | 22.30 | 21.75 | 22.13 | 335,817 | +0.36(+1.67%) |
Nov 04, 2015 | 21.71 | 21.80 | 21.48 | 21.77 | 308,504 | +0.05(+0.25%) |
Nov 03, 2015 | 21.55 | 21.87 | 21.43 | 21.71 | 309,548 | +0.15(+0.68%) |