Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 19.38 | 19.80 | 19.38 | 19.76 | 148,171 | +0.55(+2.88%) |
Jan 28, 2016 | 19.29 | 19.34 | 19.09 | 19.21 | 133,567 | +0.02(+0.13%) |
Jan 27, 2016 | 19.29 | 19.47 | 19.10 | 19.19 | 82,736 | -0.24(-1.23%) |
Jan 26, 2016 | 19.19 | 19.47 | 19.17 | 19.43 | 66,657 | +0.32(+1.68%) |
Jan 25, 2016 | 19.25 | 19.34 | 19.09 | 19.10 | 86,463 | -0.26(-1.32%) |
Jan 22, 2016 | 19.21 | 19.36 | 19.15 | 19.36 | 37,867 | +0.49(+2.58%) |
Jan 21, 2016 | 18.80 | 19.13 | 18.67 | 18.87 | 1,206,704 | +0.10(+0.53%) |
Jan 20, 2016 | 18.66 | 18.91 | 18.34 | 18.77 | 238,770 | -0.24(-1.26%) |
Jan 19, 2016 | 19.21 | 19.26 | 18.88 | 19.01 | 153,743 | -0.04(-0.22%) |
Jan 15, 2016 | 19.05 | 19.06 | 19.06 | 19.06 | 171,514 | -0.64(-3.26%) |
Jan 14, 2016 | 19.48 | 19.81 | 19.29 | 19.70 | 108,000 | +0.34(+1.75%) |
Jan 13, 2016 | 19.93 | 19.97 | 19.34 | 19.36 | 194,293 | -0.46(-2.33%) |
Jan 12, 2016 | 19.82 | 19.88 | 19.58 | 19.82 | 99,506 | +0.14(+0.71%) |
Jan 11, 2016 | 19.62 | 19.75 | 19.49 | 19.68 | 82,028 | +0.14(+0.72%) |
Jan 08, 2016 | 19.90 | 19.90 | 19.52 | 19.54 | 114,977 | -0.23(-1.17%) |
Jan 07, 2016 | 19.95 | 20.12 | 19.77 | 19.77 | 86,143 | -0.54(-2.64%) |
Jan 06, 2016 | 20.37 | 20.42 | 20.18 | 20.31 | 229,298 | -0.30(-1.44%) |
Jan 05, 2016 | 20.75 | 20.75 | 20.54 | 20.61 | 50,657 | -0.07(-0.36%) |
Jan 04, 2016 | 20.59 | 20.68 | 20.38 | 20.68 | 111,848 | -0.18(-0.87%) |
Dec 31, 2015 | 21.14 | 20.86 | 20.86 | 20.86 | 184,111 | -0.32(-1.52%) |
Dec 30, 2015 | 21.33 | 21.33 | 21.18 | 21.18 | 83,221 | -0.20(-0.93%) |
Dec 29, 2015 | 21.23 | 21.44 | 21.23 | 21.38 | 101,209 | +0.26(+1.23%) |
Dec 28, 2015 | 21.11 | 21.13 | 20.99 | 21.12 | 86,735 | -0.07(-0.33%) |
Dec 24, 2015 | 21.17 | 21.19 | 21.19 | 21.19 | 41,425 | +0.01(+0.04%) |
Dec 23, 2015 | 20.95 | 21.21 | 20.95 | 21.18 | 191,411 | +0.25(+1.19%) |
Dec 22, 2015 | 20.81 | 20.96 | 20.74 | 20.93 | 178,794 | +0.20(+0.96%) |
Dec 21, 2015 | 20.74 | 20.77 | 20.63 | 20.74 | 63,084 | +0.15(+0.71%) |
Dec 18, 2015 | 20.84 | 20.92 | 20.59 | 20.59 | 69,885 | -0.38(-1.80%) |
Dec 17, 2015 | 21.38 | 21.38 | 20.97 | 20.97 | 97,519 | -0.39(-1.85%) |
Dec 16, 2015 | 21.18 | 21.38 | 21.10 | 21.36 | 89,203 | +0.28(+1.32%) |
Dec 15, 2015 | 21.02 | 21.21 | 21.01 | 21.08 | 48,984 | +0.21(+1.02%) |
Dec 14, 2015 | 20.82 | 20.87 | 20.62 | 20.87 | 56,285 | +0.05(+0.26%) |
Dec 11, 2015 | 20.99 | 21.02 | 20.80 | 20.82 | 77,448 | -0.41(-1.91%) |
Dec 10, 2015 | 21.24 | 21.35 | 21.20 | 21.22 | 62,632 | +0.00(+0.00%) |
Dec 09, 2015 | 21.42 | 21.56 | 21.15 | 21.22 | 84,928 | -0.23(-1.07%) |
Dec 08, 2015 | 21.38 | 21.51 | 21.31 | 21.45 | 64,062 | -0.16(-0.72%) |
Dec 07, 2015 | 21.66 | 21.70 | 21.53 | 21.61 | 130,683 | -0.11(-0.49%) |
Dec 04, 2015 | 21.31 | 21.75 | 21.31 | 21.71 | 40,093 | +0.41(+1.93%) |
Dec 03, 2015 | 21.67 | 21.67 | 21.24 | 21.30 | 71,317 | -0.25(-1.18%) |
Dec 02, 2015 | 21.71 | 21.80 | 21.56 | 21.56 | 47,614 | -0.12(-0.57%) |
Dec 01, 2015 | 21.59 | 21.71 | 21.57 | 21.68 | 136,910 | +0.14(+0.65%) |
Nov 30, 2015 | 21.51 | 21.58 | 21.49 | 21.54 | 44,556 | +0.08(+0.38%) |
Nov 27, 2015 | 21.44 | 21.52 | 21.44 | 21.46 | 9,248 | +0.03(+0.15%) |
Nov 25, 2015 | 21.50 | 21.43 | 21.43 | 21.43 | 129,966 | -0.13(-0.61%) |
Nov 24, 2015 | 21.39 | 21.61 | 21.33 | 21.56 | 65,545 | +0.03(+0.15%) |
Nov 23, 2015 | 21.66 | 21.67 | 21.48 | 21.53 | 56,895 | -0.12(-0.57%) |
Nov 20, 2015 | 21.64 | 21.71 | 21.61 | 21.65 | 67,019 | +0.09(+0.42%) |
Nov 19, 2015 | 21.39 | 21.66 | 21.39 | 21.56 | 69,211 | +0.21(+1.00%) |
Nov 18, 2015 | 21.21 | 21.39 | 21.12 | 21.35 | 64,431 | +0.24(+1.13%) |
Nov 17, 2015 | 21.13 | 21.27 | 21.07 | 21.11 | 252,333 | +0.02(+0.12%) |
Nov 16, 2015 | 20.73 | 21.08 | 20.73 | 21.08 | 87,702 | +0.34(+1.62%) |
Nov 13, 2015 | 21.00 | 21.00 | 20.75 | 20.75 | 63,629 | -0.40(-1.90%) |
Nov 12, 2015 | 21.23 | 21.30 | 21.13 | 21.15 | 121,094 | -0.22(-1.04%) |
Nov 11, 2015 | 21.43 | 21.50 | 21.35 | 21.37 | 42,329 | +0.00(+0.00%) |
Nov 10, 2015 | 21.45 | 21.45 | 21.35 | 21.37 | 63,606 | -0.25(-1.14%) |
Nov 09, 2015 | 21.70 | 21.72 | 21.51 | 21.62 | 174,605 | -0.07(-0.30%) |
Nov 06, 2015 | 21.69 | 21.78 | 21.63 | 21.68 | 137,539 | -0.04(-0.16%) |
Nov 05, 2015 | 21.90 | 21.92 | 21.68 | 21.72 | 70,485 | -0.24(-1.11%) |
Nov 04, 2015 | 22.12 | 22.12 | 21.91 | 21.96 | 75,692 | -0.05(-0.22%) |
Nov 03, 2015 | 21.85 | 22.08 | 21.85 | 22.01 | 82,677 | +0.16(+0.71%) |