Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 18.78 | 19.34 | 18.70 | 18.95 | 116,836 | +0.16(+0.88%) |
Jan 28, 2016 | 18.79 | 18.95 | 18.55 | 18.78 | 41,364 | +0.14(+0.74%) |
Jan 27, 2016 | 18.98 | 19.03 | 18.44 | 18.65 | 55,284 | -0.48(-2.49%) |
Jan 26, 2016 | 18.00 | 19.15 | 18.00 | 19.12 | 59,114 | +1.25(+7.02%) |
Jan 25, 2016 | 18.31 | 18.32 | 17.69 | 17.87 | 47,093 | -0.44(-2.40%) |
Jan 22, 2016 | 18.10 | 18.87 | 17.86 | 18.31 | 97,280 | +0.45(+2.51%) |
Jan 21, 2016 | 18.71 | 18.71 | 17.82 | 17.86 | 44,301 | -0.77(-4.13%) |
Jan 20, 2016 | 18.21 | 19.01 | 17.76 | 18.63 | 69,526 | +0.19(+1.04%) |
Jan 19, 2016 | 19.64 | 19.64 | 18.26 | 18.44 | 50,703 | -0.95(-4.91%) |
Jan 15, 2016 | 18.78 | 19.39 | 19.39 | 19.39 | 44,571 | +0.12(+0.62%) |
Jan 14, 2016 | 19.13 | 19.44 | 18.67 | 19.27 | 43,240 | +0.16(+0.81%) |
Jan 13, 2016 | 19.82 | 19.99 | 18.90 | 19.11 | 72,983 | -0.67(-3.38%) |
Jan 12, 2016 | 19.82 | 20.02 | 19.36 | 19.78 | 58,432 | -0.05(-0.28%) |
Jan 11, 2016 | 20.07 | 20.39 | 19.48 | 19.84 | 48,064 | -0.24(-1.19%) |
Jan 08, 2016 | 20.14 | 20.54 | 19.98 | 20.07 | 118,994 | -0.05(-0.23%) |
Jan 07, 2016 | 20.39 | 20.64 | 19.99 | 20.12 | 79,427 | -0.55(-2.66%) |
Jan 06, 2016 | 20.47 | 20.98 | 20.29 | 20.67 | 110,655 | +0.00(+0.00%) |
Jan 05, 2016 | 20.69 | 21.14 | 20.21 | 20.67 | 69,145 | -0.02(-0.09%) |
Jan 04, 2016 | 20.45 | 20.96 | 19.77 | 20.69 | 87,986 | -0.11(-0.53%) |
Dec 31, 2015 | 21.17 | 20.80 | 20.80 | 20.80 | 152,611 | -0.34(-1.60%) |
Dec 30, 2015 | 21.19 | 21.28 | 20.95 | 21.14 | 45,793 | -0.15(-0.69%) |
Dec 29, 2015 | 21.28 | 21.41 | 21.01 | 21.28 | 64,324 | +0.03(+0.13%) |
Dec 28, 2015 | 21.27 | 21.55 | 21.04 | 21.26 | 62,610 | -0.15(-0.68%) |
Dec 24, 2015 | 21.05 | 21.40 | 21.40 | 21.40 | 89,906 | +0.52(+2.50%) |
Dec 23, 2015 | 20.47 | 21.10 | 20.41 | 20.88 | 44,503 | +0.38(+1.83%) |
Dec 22, 2015 | 20.22 | 20.56 | 20.00 | 20.50 | 72,495 | +0.23(+1.13%) |
Dec 21, 2015 | 20.07 | 20.37 | 20.07 | 20.28 | 43,125 | +0.21(+1.05%) |
Dec 18, 2015 | 19.97 | 20.33 | 19.61 | 20.07 | 275,615 | -0.34(-1.66%) |
Dec 17, 2015 | 20.47 | 20.47 | 19.48 | 20.40 | 66,875 | +0.08(+0.41%) |
Dec 16, 2015 | 19.83 | 20.42 | 19.40 | 20.32 | 46,087 | +0.53(+2.68%) |
Dec 15, 2015 | 20.37 | 20.37 | 19.31 | 19.79 | 38,290 | -0.49(-2.44%) |
Dec 14, 2015 | 20.76 | 20.41 | 20.14 | 20.29 | 75,814 | -0.13(-0.63%) |
Dec 11, 2015 | 20.00 | 20.66 | 17.37 | 20.41 | 92,000 | +0.05(+0.27%) |
Dec 10, 2015 | 20.14 | 20.70 | 20.03 | 20.36 | 103,240 | +0.17(+0.86%) |
Dec 09, 2015 | 20.20 | 20.59 | 20.14 | 20.18 | 51,942 | -0.10(-0.50%) |
Dec 08, 2015 | 20.55 | 20.86 | 20.15 | 20.29 | 40,884 | -0.07(-0.36%) |
Dec 07, 2015 | 20.20 | 20.45 | 20.07 | 20.36 | 61,742 | +0.09(+0.45%) |
Dec 04, 2015 | 20.16 | 20.41 | 20.16 | 20.27 | 18,910 | +0.12(+0.59%) |
Dec 03, 2015 | 20.74 | 20.75 | 19.84 | 20.15 | 57,652 | -0.59(-2.83%) |
Dec 02, 2015 | 20.80 | 20.91 | 20.03 | 20.73 | 73,276 | +0.04(+0.18%) |
Dec 01, 2015 | 20.65 | 20.83 | 20.28 | 20.70 | 99,338 | +0.17(+0.85%) |
Nov 30, 2015 | 20.69 | 20.69 | 20.45 | 20.52 | 72,446 | -0.07(-0.36%) |
Nov 27, 2015 | 20.54 | 20.68 | 19.33 | 20.60 | 23,717 | +0.02(+0.09%) |
Nov 25, 2015 | 20.56 | 20.58 | 20.58 | 20.58 | 21,848 | +0.06(+0.31%) |
Nov 24, 2015 | 20.43 | 20.58 | 20.14 | 20.51 | 24,554 | -0.04(-0.18%) |
Nov 23, 2015 | 20.53 | 20.60 | 19.71 | 20.55 | 50,234 | +0.04(+0.18%) |
Nov 20, 2015 | 20.41 | 20.72 | 20.15 | 20.51 | 73,605 | +0.14(+0.67%) |
Nov 19, 2015 | 20.33 | 20.49 | 19.75 | 20.38 | 38,599 | +0.05(+0.23%) |
Nov 18, 2015 | 20.15 | 20.37 | 20.12 | 20.33 | 32,439 | +0.14(+0.68%) |
Nov 17, 2015 | 20.29 | 20.33 | 20.13 | 20.19 | 36,300 | -0.06(-0.32%) |
Nov 16, 2015 | 20.14 | 20.42 | 19.92 | 20.26 | 50,131 | +0.07(+0.36%) |
Nov 13, 2015 | 20.10 | 20.52 | 20.10 | 20.18 | 67,244 | +0.01(+0.05%) |
Nov 12, 2015 | 20.41 | 20.52 | 20.15 | 20.18 | 39,108 | -0.38(-1.83%) |
Nov 11, 2015 | 20.59 | 20.72 | 20.42 | 20.55 | 42,896 | -0.05(-0.22%) |
Nov 10, 2015 | 20.45 | 20.61 | 20.37 | 20.60 | 81,787 | +0.14(+0.67%) |
Nov 09, 2015 | 20.60 | 20.65 | 20.26 | 20.46 | 61,376 | -0.30(-1.46%) |
Nov 06, 2015 | 20.51 | 20.82 | 20.47 | 20.76 | 38,429 | +0.24(+1.16%) |
Nov 05, 2015 | 20.74 | 20.79 | 20.46 | 20.52 | 41,872 | -0.16(-0.80%) |
Nov 04, 2015 | 20.83 | 20.83 | 20.39 | 20.69 | 38,359 | +0.10(+0.49%) |
Nov 03, 2015 | 20.21 | 20.80 | 19.86 | 20.59 | 46,110 | +0.38(+1.86%) |