Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 17.50 | 17.92 | 17.50 | 17.90 | 950,529 | +0.46(+2.64%) |
Jan 28, 2016 | 17.76 | 17.83 | 17.31 | 17.44 | 605,936 | -0.08(-0.46%) |
Jan 27, 2016 | 17.92 | 18.19 | 17.45 | 17.52 | 602,210 | -0.49(-2.72%) |
Jan 26, 2016 | 18.16 | 18.28 | 17.88 | 18.01 | 704,662 | -0.12(-0.66%) |
Jan 25, 2016 | 18.79 | 18.79 | 18.09 | 18.13 | 503,838 | -0.78(-4.12%) |
Jan 22, 2016 | 18.94 | 19.16 | 18.08 | 18.91 | 672,999 | +0.21(+1.12%) |
Jan 21, 2016 | 18.83 | 18.97 | 18.63 | 18.70 | 657,332 | -0.13(-0.69%) |
Jan 20, 2016 | 18.44 | 19.10 | 18.37 | 18.83 | 1,011,180 | +0.12(+0.64%) |
Jan 19, 2016 | 19.11 | 19.84 | 18.33 | 18.71 | 665,194 | -0.33(-1.73%) |
Jan 15, 2016 | 18.79 | 19.04 | 19.04 | 19.04 | 645,600 | -0.32(-1.65%) |
Jan 14, 2016 | 18.97 | 19.49 | 17.36 | 19.36 | 574,624 | +0.55(+2.92%) |
Jan 13, 2016 | 19.47 | 19.51 | 18.52 | 18.81 | 1,021,665 | -0.62(-3.19%) |
Jan 12, 2016 | 19.40 | 19.53 | 18.95 | 19.43 | 516,362 | +0.25(+1.30%) |
Jan 11, 2016 | 19.33 | 19.35 | 18.87 | 19.18 | 560,385 | +0.00(+0.00%) |
Jan 08, 2016 | 19.65 | 19.90 | 19.14 | 19.18 | 647,801 | -0.42(-2.14%) |
Jan 07, 2016 | 20.14 | 20.38 | 19.51 | 19.60 | 528,147 | -0.90(-4.39%) |
Jan 06, 2016 | 20.25 | 20.66 | 20.08 | 20.50 | 726,365 | -0.10(-0.49%) |
Jan 05, 2016 | 20.67 | 21.01 | 20.38 | 20.60 | 577,770 | -0.07(-0.34%) |
Jan 04, 2016 | 21.18 | 23.20 | 20.50 | 20.67 | 773,651 | -0.73(-3.41%) |
Dec 31, 2015 | 21.80 | 21.40 | 21.40 | 21.40 | 754,300 | -0.49(-2.24%) |
Dec 30, 2015 | 22.47 | 22.52 | 20.83 | 21.89 | 341,472 | -0.55(-2.45%) |
Dec 29, 2015 | 22.50 | 22.55 | 22.26 | 22.44 | 424,432 | +0.09(+0.40%) |
Dec 28, 2015 | 22.13 | 22.36 | 21.88 | 22.35 | 526,832 | +0.13(+0.59%) |
Dec 24, 2015 | 22.25 | 22.22 | 22.22 | 22.22 | 382,000 | -0.11(-0.49%) |
Dec 23, 2015 | 22.58 | 22.61 | 22.19 | 22.33 | 576,755 | -0.13(-0.58%) |
Dec 22, 2015 | 22.49 | 22.57 | 22.14 | 22.46 | 459,308 | +0.02(+0.09%) |
Dec 21, 2015 | 22.85 | 22.85 | 22.23 | 22.44 | 311,672 | -0.29(-1.28%) |
Dec 18, 2015 | 23.00 | 23.00 | 22.34 | 22.73 | 1,713,811 | -0.33(-1.43%) |
Dec 17, 2015 | 23.30 | 23.30 | 22.90 | 23.06 | 462,277 | -0.13(-0.56%) |
Dec 16, 2015 | 23.18 | 23.27 | 22.79 | 23.19 | 530,738 | +0.23(+1.00%) |
Dec 15, 2015 | 22.51 | 23.03 | 22.09 | 22.96 | 384,503 | +0.61(+2.73%) |
Dec 14, 2015 | 21.66 | 22.48 | 20.45 | 22.35 | 578,996 | +0.60(+2.76%) |
Dec 11, 2015 | 21.74 | 22.07 | 21.57 | 21.75 | 370,618 | -0.41(-1.85%) |
Dec 10, 2015 | 22.31 | 22.37 | 21.72 | 22.16 | 333,745 | -0.10(-0.45%) |
Dec 09, 2015 | 22.58 | 22.77 | 22.14 | 22.26 | 301,609 | -0.36(-1.59%) |
Dec 08, 2015 | 22.78 | 22.91 | 21.92 | 22.62 | 291,910 | -0.32(-1.39%) |
Dec 07, 2015 | 23.50 | 23.56 | 22.80 | 22.94 | 290,173 | -0.64(-2.71%) |
Dec 04, 2015 | 23.03 | 23.69 | 23.03 | 23.58 | 353,129 | +0.54(+2.34%) |
Dec 03, 2015 | 23.34 | 23.50 | 22.87 | 23.04 | 398,070 | -0.14(-0.60%) |
Dec 02, 2015 | 23.59 | 23.65 | 23.11 | 23.18 | 389,361 | -0.40(-1.70%) |
Dec 01, 2015 | 23.66 | 23.67 | 23.26 | 23.58 | 549,765 | +0.06(+0.26%) |
Nov 30, 2015 | 23.44 | 23.61 | 23.34 | 23.52 | 782,077 | +0.09(+0.38%) |
Nov 27, 2015 | 23.21 | 23.53 | 23.12 | 23.43 | 198,640 | +0.18(+0.77%) |
Nov 25, 2015 | 23.16 | 23.25 | 23.25 | 23.25 | 360,800 | +0.06(+0.26%) |
Nov 24, 2015 | 23.02 | 23.31 | 22.84 | 23.19 | 552,230 | +0.00(+0.00%) |
Nov 23, 2015 | 23.29 | 23.47 | 23.07 | 23.19 | 476,575 | -0.09(-0.39%) |
Nov 20, 2015 | 23.63 | 23.65 | 23.14 | 23.28 | 615,959 | -0.20(-0.85%) |
Nov 19, 2015 | 23.69 | 23.69 | 23.32 | 23.48 | 358,414 | -0.16(-0.68%) |
Nov 18, 2015 | 23.49 | 23.66 | 22.59 | 23.64 | 368,372 | +0.12(+0.51%) |
Nov 17, 2015 | 23.65 | 23.88 | 23.38 | 23.52 | 303,667 | -0.04(-0.17%) |
Nov 16, 2015 | 23.27 | 23.58 | 22.75 | 23.56 | 210,870 | +0.20(+0.86%) |
Nov 13, 2015 | 23.73 | 23.90 | 23.31 | 23.36 | 400,735 | -0.53(-2.22%) |
Nov 12, 2015 | 24.05 | 24.31 | 22.38 | 23.89 | 334,588 | -0.40(-1.65%) |
Nov 11, 2015 | 24.20 | 24.61 | 23.97 | 24.29 | 429,353 | +0.16(+0.66%) |
Nov 10, 2015 | 23.75 | 24.16 | 23.18 | 24.13 | 346,248 | +0.26(+1.09%) |
Nov 09, 2015 | 24.14 | 24.25 | 23.55 | 23.87 | 644,479 | -0.38(-1.57%) |
Nov 06, 2015 | 22.99 | 24.25 | 22.34 | 24.25 | 618,998 | +0.90(+3.85%) |
Nov 05, 2015 | 24.07 | 24.41 | 23.00 | 23.35 | 1,995,060 | -0.89(-3.67%) |
Nov 04, 2015 | 24.26 | 24.53 | 23.98 | 24.24 | 498,509 | +0.11(+0.46%) |
Nov 03, 2015 | 24.03 | 24.51 | 23.92 | 24.13 | 392,017 | -0.01(-0.04%) |