Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 17.51 | 17.90 | 17.51 | 17.86 | 1,215,299 | +0.44(+2.50%) |
Jan 28, 2016 | 17.53 | 17.70 | 17.39 | 17.43 | 461,493 | +0.02(+0.12%) |
Jan 27, 2016 | 17.53 | 17.61 | 17.27 | 17.41 | 599,395 | -0.19(-1.06%) |
Jan 26, 2016 | 17.10 | 17.60 | 16.99 | 17.59 | 995,278 | +0.62(+3.66%) |
Jan 25, 2016 | 17.30 | 17.47 | 16.95 | 16.97 | 797,787 | -0.41(-2.38%) |
Jan 22, 2016 | 17.16 | 17.46 | 17.01 | 17.39 | 834,695 | +0.31(+1.82%) |
Jan 21, 2016 | 16.95 | 17.30 | 16.78 | 17.07 | 861,881 | +0.17(+0.98%) |
Jan 20, 2016 | 17.43 | 17.43 | 16.54 | 16.91 | 940,303 | -0.73(-4.11%) |
Jan 19, 2016 | 17.84 | 17.84 | 17.45 | 17.63 | 649,579 | -0.15(-0.82%) |
Jan 15, 2016 | 18.01 | 17.78 | 17.78 | 17.78 | 801,668 | -0.44(-2.39%) |
Jan 14, 2016 | 18.36 | 18.48 | 18.12 | 18.21 | 478,221 | -0.10(-0.57%) |
Jan 13, 2016 | 18.36 | 18.86 | 18.15 | 18.32 | 1,033,286 | -0.04(-0.23%) |
Jan 12, 2016 | 18.88 | 18.88 | 18.24 | 18.36 | 1,368,470 | -0.39(-2.10%) |
Jan 11, 2016 | 18.82 | 18.92 | 18.62 | 18.75 | 898,704 | +0.00(+0.00%) |
Jan 08, 2016 | 19.23 | 19.27 | 18.73 | 18.75 | 994,983 | -0.39(-2.06%) |
Jan 07, 2016 | 19.54 | 19.69 | 19.08 | 19.15 | 1,235,176 | -0.41(-2.12%) |
Jan 06, 2016 | 19.48 | 19.66 | 19.44 | 19.56 | 534,554 | -0.14(-0.74%) |
Jan 05, 2016 | 19.46 | 19.81 | 19.33 | 19.71 | 512,163 | +0.27(+1.39%) |
Jan 04, 2016 | 19.35 | 19.52 | 19.04 | 19.44 | 1,132,658 | -0.10(-0.53%) |
Dec 31, 2015 | 19.77 | 19.54 | 19.54 | 19.54 | 406,239 | -0.25(-1.26%) |
Dec 30, 2015 | 19.91 | 19.98 | 19.66 | 19.79 | 538,675 | -0.15(-0.73%) |
Dec 29, 2015 | 19.77 | 19.98 | 19.73 | 19.93 | 658,769 | +0.23(+1.16%) |
Dec 28, 2015 | 19.37 | 19.73 | 19.25 | 19.71 | 809,536 | +0.21(+1.06%) |
Dec 24, 2015 | 19.75 | 19.50 | 19.50 | 19.50 | 221,216 | -0.23(-1.16%) |
Dec 23, 2015 | 19.50 | 19.75 | 19.50 | 19.73 | 869,987 | +0.27(+1.38%) |
Dec 22, 2015 | 19.46 | 19.66 | 19.40 | 19.46 | 690,192 | +0.04(+0.21%) |
Dec 21, 2015 | 19.56 | 19.58 | 19.23 | 19.42 | 1,179,358 | -0.04(-0.21%) |
Dec 18, 2015 | 19.56 | 19.57 | 19.17 | 19.46 | 3,347,199 | +0.02(+0.11%) |
Dec 17, 2015 | 19.66 | 19.77 | 19.27 | 19.44 | 807,867 | -0.19(-0.95%) |
Dec 16, 2015 | 19.35 | 19.81 | 19.29 | 19.62 | 1,289,791 | +0.37(+1.94%) |
Dec 15, 2015 | 18.92 | 19.31 | 18.88 | 19.25 | 653,363 | +0.44(+2.31%) |
Dec 14, 2015 | 18.63 | 18.84 | 18.46 | 18.82 | 1,146,538 | +0.17(+0.89%) |
Dec 11, 2015 | 18.71 | 18.90 | 18.50 | 18.65 | 1,094,605 | -0.21(-1.10%) |
Dec 10, 2015 | 18.50 | 18.92 | 18.38 | 18.86 | 1,013,674 | +0.37(+2.02%) |
Dec 09, 2015 | 18.86 | 19.08 | 18.48 | 18.48 | 1,079,360 | -0.41(-2.19%) |
Dec 08, 2015 | 18.94 | 19.21 | 18.86 | 18.90 | 1,074,170 | -0.12(-0.65%) |
Dec 07, 2015 | 19.21 | 19.26 | 18.77 | 19.02 | 1,039,843 | -0.27(-1.40%) |
Dec 04, 2015 | 19.23 | 19.39 | 18.83 | 19.29 | 884,277 | +0.15(+0.76%) |
Dec 03, 2015 | 19.42 | 19.69 | 18.94 | 19.15 | 1,025,231 | -0.23(-1.18%) |
Dec 02, 2015 | 19.85 | 19.89 | 19.35 | 19.37 | 987,980 | -0.54(-2.71%) |
Dec 01, 2015 | 20.32 | 20.35 | 19.83 | 19.91 | 751,793 | -0.29(-1.42%) |
Nov 30, 2015 | 20.00 | 20.28 | 19.88 | 20.20 | 1,061,224 | +0.29(+1.44%) |
Nov 27, 2015 | 19.79 | 19.98 | 19.75 | 19.91 | 327,395 | +0.06(+0.31%) |
Nov 25, 2015 | 20.02 | 19.85 | 19.85 | 19.85 | 483,195 | -0.21(-1.02%) |
Nov 24, 2015 | 19.91 | 20.10 | 19.79 | 20.06 | 509,209 | +0.06(+0.31%) |
Nov 23, 2015 | 20.26 | 20.37 | 19.87 | 20.00 | 558,477 | -0.29(-1.42%) |
Nov 20, 2015 | 20.37 | 20.53 | 20.24 | 20.28 | 825,822 | +0.02(+0.10%) |
Nov 19, 2015 | 20.16 | 20.37 | 20.08 | 20.26 | 296,379 | +0.14(+0.72%) |
Nov 18, 2015 | 20.02 | 20.14 | 19.81 | 20.12 | 362,034 | +0.12(+0.62%) |
Nov 17, 2015 | 20.00 | 20.25 | 19.93 | 20.00 | 304,731 | -0.04(-0.21%) |
Nov 16, 2015 | 19.69 | 20.06 | 19.54 | 20.04 | 542,118 | +0.35(+1.77%) |
Nov 13, 2015 | 19.85 | 20.18 | 19.71 | 19.69 | 482,588 | -0.21(-1.03%) |
Nov 12, 2015 | 20.02 | 20.10 | 19.81 | 19.89 | 451,207 | -0.25(-1.22%) |
Nov 11, 2015 | 20.35 | 20.35 | 20.00 | 20.14 | 451,264 | -0.14(-0.71%) |
Nov 10, 2015 | 20.00 | 20.32 | 19.93 | 20.28 | 761,769 | +0.25(+1.23%) |
Nov 09, 2015 | 20.49 | 20.53 | 19.91 | 20.04 | 488,685 | -0.49(-2.40%) |
Nov 06, 2015 | 20.67 | 20.78 | 20.27 | 20.53 | 620,156 | -0.37(-1.77%) |
Nov 05, 2015 | 20.80 | 20.92 | 20.67 | 20.90 | 408,656 | +0.10(+0.49%) |
Nov 04, 2015 | 21.02 | 21.15 | 20.70 | 20.80 | 547,615 | -0.16(-0.78%) |
Nov 03, 2015 | 21.06 | 21.11 | 20.90 | 20.96 | 320,956 | -0.21(-0.97%) |