Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 17.87 | 18.03 | 17.55 | 18.03 | 373,336 | +0.15(+0.84%) |
Jan 28, 2016 | 17.77 | 18.12 | 17.69 | 17.88 | 142,868 | +0.35(+2.00%) |
Jan 27, 2016 | 17.88 | 18.05 | 17.51 | 17.53 | 198,275 | -0.34(-1.90%) |
Jan 26, 2016 | 17.35 | 18.02 | 17.32 | 17.87 | 172,822 | +0.66(+3.83%) |
Jan 25, 2016 | 17.38 | 17.51 | 17.00 | 17.21 | 240,906 | -0.32(-1.83%) |
Jan 22, 2016 | 17.50 | 17.65 | 17.25 | 17.53 | 200,207 | +0.41(+2.39%) |
Jan 21, 2016 | 16.97 | 17.51 | 16.80 | 17.12 | 286,361 | +0.13(+0.77%) |
Jan 20, 2016 | 16.58 | 17.29 | 16.21 | 16.99 | 267,167 | +0.14(+0.83%) |
Jan 19, 2016 | 17.14 | 17.34 | 16.58 | 16.85 | 380,013 | +0.21(+1.26%) |
Jan 15, 2016 | 16.11 | 16.64 | 16.64 | 16.64 | 324,900 | +0.00(+0.00%) |
Jan 14, 2016 | 16.46 | 17.03 | 16.34 | 16.64 | 395,204 | +0.30(+1.84%) |
Jan 13, 2016 | 16.96 | 16.98 | 16.20 | 16.34 | 238,969 | -0.45(-2.68%) |
Jan 12, 2016 | 17.19 | 17.19 | 16.55 | 16.79 | 227,182 | -0.07(-0.42%) |
Jan 11, 2016 | 16.97 | 17.19 | 16.73 | 16.86 | 212,180 | +0.01(+0.06%) |
Jan 08, 2016 | 18.12 | 18.12 | 16.81 | 16.85 | 356,874 | -1.27(-7.01%) |
Jan 07, 2016 | 17.86 | 19.82 | 17.73 | 18.12 | 568,414 | -0.16(-0.88%) |
Jan 06, 2016 | 18.40 | 18.57 | 17.90 | 18.28 | 407,878 | -0.61(-3.23%) |
Jan 05, 2016 | 19.14 | 20.57 | 18.44 | 18.89 | 323,344 | -0.18(-0.94%) |
Jan 04, 2016 | 18.97 | 19.36 | 18.76 | 19.07 | 245,383 | -0.24(-1.24%) |
Dec 31, 2015 | 19.65 | 19.31 | 19.31 | 19.31 | 103,900 | -0.37(-1.88%) |
Dec 30, 2015 | 19.83 | 20.01 | 19.65 | 19.68 | 102,971 | -0.19(-0.96%) |
Dec 29, 2015 | 19.42 | 19.88 | 19.34 | 19.87 | 192,281 | +0.39(+2.00%) |
Dec 28, 2015 | 19.62 | 19.88 | 19.18 | 19.48 | 117,217 | -0.13(-0.66%) |
Dec 24, 2015 | 19.82 | 19.61 | 19.61 | 19.61 | 70,900 | -0.19(-0.96%) |
Dec 23, 2015 | 19.19 | 20.10 | 19.19 | 19.80 | 131,640 | +0.69(+3.61%) |
Dec 22, 2015 | 18.79 | 19.16 | 18.41 | 19.11 | 234,516 | +0.38(+2.03%) |
Dec 21, 2015 | 18.74 | 18.94 | 18.57 | 18.73 | 199,464 | +0.06(+0.32%) |
Dec 18, 2015 | 19.10 | 19.16 | 18.54 | 18.67 | 618,029 | -0.55(-2.86%) |
Dec 17, 2015 | 20.01 | 20.07 | 19.21 | 19.22 | 193,054 | -0.72(-3.61%) |
Dec 16, 2015 | 19.66 | 20.01 | 19.46 | 19.94 | 168,748 | +0.39(+1.99%) |
Dec 15, 2015 | 19.48 | 19.71 | 19.32 | 19.55 | 183,481 | +0.27(+1.40%) |
Dec 14, 2015 | 19.67 | 19.67 | 19.00 | 19.28 | 190,696 | -0.41(-2.08%) |
Dec 11, 2015 | 19.76 | 20.08 | 19.44 | 19.69 | 145,195 | -0.49(-2.43%) |
Dec 10, 2015 | 20.30 | 20.61 | 20.11 | 20.18 | 125,634 | -0.17(-0.84%) |
Dec 09, 2015 | 20.14 | 20.72 | 20.14 | 20.35 | 190,850 | +0.21(+1.04%) |
Dec 08, 2015 | 20.54 | 20.58 | 20.01 | 20.14 | 120,900 | -0.68(-3.27%) |
Dec 07, 2015 | 21.09 | 21.09 | 20.38 | 20.82 | 252,682 | -0.32(-1.51%) |
Dec 04, 2015 | 21.12 | 21.43 | 20.93 | 21.14 | 120,109 | -0.07(-0.33%) |
Dec 03, 2015 | 21.57 | 21.69 | 21.15 | 21.21 | 164,542 | -0.20(-0.93%) |
Dec 02, 2015 | 22.23 | 22.23 | 21.28 | 21.41 | 230,596 | -0.91(-4.08%) |
Dec 01, 2015 | 22.21 | 22.41 | 21.84 | 22.32 | 368,442 | +0.28(+1.27%) |
Nov 30, 2015 | 21.65 | 22.32 | 21.64 | 22.04 | 281,487 | +0.32(+1.47%) |
Nov 27, 2015 | 21.56 | 21.81 | 21.41 | 21.72 | 33,830 | +0.18(+0.84%) |
Nov 25, 2015 | 21.48 | 21.54 | 21.54 | 21.54 | 88,900 | +0.10(+0.47%) |
Nov 24, 2015 | 21.36 | 21.56 | 20.89 | 21.44 | 96,457 | +0.14(+0.66%) |
Nov 23, 2015 | 21.12 | 21.61 | 21.07 | 21.30 | 96,952 | +0.07(+0.33%) |
Nov 20, 2015 | 21.14 | 21.46 | 21.01 | 21.23 | 149,090 | +0.22(+1.05%) |
Nov 19, 2015 | 21.13 | 21.13 | 20.81 | 21.01 | 86,653 | -0.03(-0.14%) |
Nov 18, 2015 | 20.50 | 21.11 | 20.41 | 21.04 | 161,789 | +0.61(+2.99%) |
Nov 17, 2015 | 20.73 | 20.76 | 20.16 | 20.43 | 165,768 | -0.23(-1.11%) |
Nov 16, 2015 | 20.68 | 20.94 | 20.41 | 20.66 | 236,648 | -0.11(-0.53%) |
Nov 13, 2015 | 20.49 | 21.45 | 20.15 | 20.77 | 205,478 | +0.14(+0.68%) |
Nov 12, 2015 | 21.20 | 21.20 | 20.54 | 20.63 | 133,377 | -0.81(-3.78%) |
Nov 11, 2015 | 21.21 | 21.65 | 21.00 | 21.44 | 255,437 | +0.26(+1.23%) |
Nov 10, 2015 | 21.08 | 21.51 | 20.80 | 21.18 | 207,707 | -0.04(-0.19%) |
Nov 09, 2015 | 21.93 | 21.93 | 21.00 | 21.22 | 172,546 | -0.71(-3.24%) |
Nov 06, 2015 | 21.06 | 21.97 | 20.78 | 21.93 | 191,401 | +0.75(+3.54%) |
Nov 05, 2015 | 20.53 | 21.25 | 20.53 | 21.18 | 204,452 | +0.49(+2.37%) |
Nov 04, 2015 | 21.08 | 21.40 | 20.43 | 20.69 | 389,684 | -0.28(-1.34%) |
Nov 03, 2015 | 21.09 | 21.29 | 20.11 | 20.97 | 322,097 | -0.11(-0.52%) |