Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 19.24 | 20.14 | 19.24 | 20.10 | 1,097,966 | +0.99(+5.18%) |
Jan 28, 2016 | 17.88 | 19.32 | 17.88 | 19.11 | 791,140 | +0.35(+1.87%) |
Jan 27, 2016 | 19.56 | 19.84 | 18.70 | 18.76 | 847,282 | -0.94(-4.77%) |
Jan 26, 2016 | 18.99 | 19.92 | 18.83 | 19.70 | 888,493 | +0.88(+4.68%) |
Jan 25, 2016 | 18.30 | 18.87 | 18.20 | 18.82 | 608,810 | +0.44(+2.39%) |
Jan 22, 2016 | 18.34 | 18.49 | 17.98 | 18.38 | 434,681 | +0.36(+2.00%) |
Jan 21, 2016 | 18.02 | 18.19 | 17.65 | 18.02 | 906,188 | +0.24(+1.35%) |
Jan 20, 2016 | 17.75 | 18.00 | 16.82 | 17.78 | 1,006,942 | -0.18(-1.00%) |
Jan 19, 2016 | 18.88 | 19.00 | 17.86 | 17.96 | 606,163 | -0.66(-3.54%) |
Jan 15, 2016 | 18.11 | 18.62 | 18.62 | 18.62 | 935,200 | -0.07(-0.37%) |
Jan 14, 2016 | 18.73 | 18.89 | 18.39 | 18.69 | 400,567 | +0.03(+0.16%) |
Jan 13, 2016 | 18.79 | 19.12 | 18.57 | 18.66 | 448,818 | -0.11(-0.59%) |
Jan 12, 2016 | 18.83 | 19.18 | 18.53 | 18.77 | 433,830 | +0.09(+0.48%) |
Jan 11, 2016 | 18.41 | 18.77 | 18.14 | 18.68 | 456,949 | +0.43(+2.36%) |
Jan 08, 2016 | 18.45 | 18.78 | 18.16 | 18.25 | 456,618 | -0.17(-0.92%) |
Jan 07, 2016 | 18.29 | 18.64 | 18.07 | 18.42 | 493,775 | -0.24(-1.29%) |
Jan 06, 2016 | 18.76 | 18.76 | 18.43 | 18.66 | 463,147 | -0.44(-2.30%) |
Jan 05, 2016 | 18.96 | 19.14 | 18.70 | 19.10 | 432,000 | +0.19(+1.00%) |
Jan 04, 2016 | 18.70 | 19.04 | 18.25 | 18.91 | 626,696 | -0.01(-0.05%) |
Dec 31, 2015 | 19.26 | 18.92 | 18.92 | 18.92 | 411,800 | -0.42(-2.17%) |
Dec 30, 2015 | 19.28 | 19.46 | 19.07 | 19.34 | 314,915 | +0.04(+0.21%) |
Dec 29, 2015 | 19.23 | 19.37 | 19.11 | 19.30 | 230,263 | +0.16(+0.84%) |
Dec 28, 2015 | 19.22 | 19.29 | 18.82 | 19.14 | 271,286 | -0.19(-0.98%) |
Dec 24, 2015 | 19.31 | 19.33 | 19.33 | 19.33 | 161,000 | -0.04(-0.21%) |
Dec 23, 2015 | 19.53 | 19.64 | 19.31 | 19.37 | 454,543 | -0.07(-0.36%) |
Dec 22, 2015 | 19.17 | 19.57 | 18.81 | 19.44 | 580,822 | +0.33(+1.73%) |
Dec 21, 2015 | 18.98 | 19.34 | 18.77 | 19.11 | 441,251 | +0.27(+1.43%) |
Dec 18, 2015 | 19.36 | 19.46 | 18.72 | 18.84 | 1,522,766 | -0.64(-3.29%) |
Dec 17, 2015 | 19.32 | 19.83 | 19.32 | 19.48 | 577,778 | +0.29(+1.51%) |
Dec 16, 2015 | 19.07 | 19.88 | 18.76 | 19.19 | 478,335 | +0.34(+1.80%) |
Dec 15, 2015 | 18.83 | 19.13 | 18.62 | 18.85 | 314,299 | +0.16(+0.86%) |
Dec 14, 2015 | 18.98 | 19.00 | 18.53 | 18.69 | 358,898 | -0.32(-1.68%) |
Dec 11, 2015 | 19.06 | 19.28 | 18.95 | 19.01 | 262,719 | -0.38(-1.96%) |
Dec 10, 2015 | 19.11 | 19.43 | 19.02 | 19.39 | 282,713 | +0.24(+1.25%) |
Dec 09, 2015 | 19.42 | 19.78 | 19.06 | 19.15 | 276,306 | -0.28(-1.44%) |
Dec 08, 2015 | 19.34 | 19.61 | 19.07 | 19.43 | 263,274 | -0.11(-0.56%) |
Dec 07, 2015 | 20.01 | 20.01 | 19.46 | 19.54 | 330,334 | -0.50(-2.50%) |
Dec 04, 2015 | 19.87 | 20.08 | 19.79 | 20.04 | 288,679 | +0.18(+0.91%) |
Dec 03, 2015 | 20.18 | 20.37 | 19.77 | 19.86 | 307,133 | -0.15(-0.75%) |
Dec 02, 2015 | 20.19 | 20.19 | 19.98 | 20.01 | 323,359 | -0.13(-0.65%) |
Dec 01, 2015 | 20.14 | 20.32 | 19.96 | 20.14 | 402,614 | +0.04(+0.20%) |
Nov 30, 2015 | 19.38 | 20.15 | 19.33 | 20.10 | 463,549 | +0.85(+4.42%) |
Nov 27, 2015 | 19.20 | 19.32 | 19.07 | 19.25 | 242,685 | +0.00(+0.00%) |
Nov 25, 2015 | 19.18 | 19.25 | 19.25 | 19.25 | 508,400 | +0.06(+0.31%) |
Nov 24, 2015 | 19.02 | 19.39 | 18.94 | 19.19 | 512,754 | +0.12(+0.63%) |
Nov 23, 2015 | 19.22 | 19.30 | 18.95 | 19.07 | 443,238 | -0.22(-1.14%) |
Nov 20, 2015 | 19.12 | 19.45 | 18.90 | 19.29 | 428,767 | +0.25(+1.31%) |
Nov 19, 2015 | 18.05 | 19.53 | 18.05 | 19.04 | 1,087,507 | -0.21(-1.09%) |
Nov 18, 2015 | 19.11 | 19.54 | 18.92 | 19.25 | 844,300 | +0.29(+1.53%) |
Nov 17, 2015 | 19.04 | 19.07 | 18.72 | 18.96 | 594,996 | +0.03(+0.16%) |
Nov 16, 2015 | 18.71 | 19.14 | 18.60 | 18.93 | 1,164,443 | +0.72(+3.95%) |
Nov 13, 2015 | 17.94 | 18.39 | 17.84 | 18.21 | 464,294 | +0.17(+0.94%) |
Nov 12, 2015 | 17.95 | 18.09 | 17.82 | 18.04 | 431,492 | -0.04(-0.22%) |
Nov 11, 2015 | 18.30 | 18.47 | 18.04 | 18.08 | 443,224 | -0.13(-0.71%) |
Nov 10, 2015 | 18.48 | 18.66 | 18.18 | 18.21 | 461,990 | -0.51(-2.72%) |
Nov 09, 2015 | 19.12 | 19.15 | 18.63 | 18.72 | 583,399 | -0.40(-2.09%) |
Nov 06, 2015 | 18.11 | 19.22 | 18.11 | 19.12 | 651,571 | +0.98(+5.43%) |
Nov 05, 2015 | 18.13 | 18.35 | 17.93 | 18.14 | 305,612 | -0.02(-0.14%) |
Nov 04, 2015 | 18.12 | 18.19 | 17.95 | 18.16 | 313,034 | +0.06(+0.33%) |
Nov 03, 2015 | 17.91 | 18.25 | 17.84 | 18.10 | 407,465 | +0.18(+1.00%) |