Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 18.77 | 18.86 | 18.54 | 18.67 | 852,135 | +0.00(+0.00%) |
Jan 28, 2016 | 18.92 | 18.92 | 18.46 | 18.67 | 1,385,393 | +0.06(+0.32%) |
Jan 27, 2016 | 18.66 | 18.90 | 18.49 | 18.61 | 1,653,891 | -0.05(-0.28%) |
Jan 26, 2016 | 19.45 | 19.45 | 18.60 | 18.66 | 1,594,917 | -0.39(-2.06%) |
Jan 25, 2016 | 19.73 | 19.78 | 18.87 | 19.06 | 1,118,583 | -0.75(-3.78%) |
Jan 22, 2016 | 19.58 | 19.97 | 19.50 | 19.80 | 1,007,916 | +0.56(+2.89%) |
Jan 21, 2016 | 18.91 | 19.34 | 18.86 | 19.25 | 1,433,132 | +0.39(+2.04%) |
Jan 20, 2016 | 18.77 | 18.99 | 18.47 | 18.86 | 775,443 | -0.18(-0.93%) |
Jan 19, 2016 | 19.12 | 19.23 | 18.89 | 19.04 | 547,540 | +0.11(+0.59%) |
Jan 15, 2016 | 18.89 | 18.93 | 18.93 | 18.93 | 453,219 | -0.46(-2.37%) |
Jan 14, 2016 | 19.22 | 19.50 | 19.00 | 19.39 | 745,791 | +0.23(+1.20%) |
Jan 13, 2016 | 19.81 | 19.89 | 19.13 | 19.16 | 451,818 | -0.54(-2.75%) |
Jan 12, 2016 | 19.57 | 19.94 | 19.38 | 19.70 | 750,107 | +0.22(+1.14%) |
Jan 11, 2016 | 19.86 | 19.88 | 19.37 | 19.48 | 523,987 | -0.26(-1.31%) |
Jan 08, 2016 | 20.07 | 20.25 | 19.72 | 19.74 | 484,330 | -0.34(-1.70%) |
Jan 07, 2016 | 20.27 | 20.47 | 20.03 | 20.08 | 710,182 | -0.55(-2.66%) |
Jan 06, 2016 | 20.45 | 20.70 | 20.39 | 20.63 | 421,156 | -0.10(-0.46%) |
Jan 05, 2016 | 20.81 | 20.92 | 20.58 | 20.72 | 701,852 | -0.09(-0.43%) |
Jan 04, 2016 | 20.63 | 20.81 | 20.43 | 20.81 | 692,777 | -0.24(-1.16%) |
Dec 31, 2015 | 21.23 | 21.06 | 21.06 | 21.06 | 362,521 | -0.28(-1.32%) |
Dec 30, 2015 | 21.52 | 21.63 | 21.26 | 21.34 | 277,922 | -0.22(-1.03%) |
Dec 29, 2015 | 21.54 | 21.65 | 21.21 | 21.56 | 741,512 | +0.28(+1.32%) |
Dec 28, 2015 | 21.36 | 21.49 | 21.18 | 21.28 | 137,516 | -0.21(-0.97%) |
Dec 24, 2015 | 21.50 | 21.49 | 21.49 | 21.49 | 186,524 | -0.03(-0.14%) |
Dec 23, 2015 | 21.42 | 21.52 | 21.21 | 21.52 | 568,721 | +0.27(+1.29%) |
Dec 22, 2015 | 21.15 | 21.31 | 20.94 | 21.24 | 753,958 | +0.20(+0.95%) |
Dec 21, 2015 | 21.58 | 21.62 | 20.92 | 21.04 | 692,459 | -0.33(-1.53%) |
Dec 18, 2015 | 21.35 | 21.54 | 21.29 | 21.37 | 739,532 | -0.02(-0.10%) |
Dec 17, 2015 | 21.62 | 21.64 | 21.27 | 21.39 | 625,007 | -0.36(-1.67%) |
Dec 16, 2015 | 21.66 | 21.81 | 21.52 | 21.75 | 409,191 | +0.13(+0.62%) |
Dec 15, 2015 | 21.68 | 21.92 | 21.52 | 21.62 | 621,639 | +0.08(+0.38%) |
Dec 14, 2015 | 21.78 | 21.92 | 21.42 | 21.54 | 736,421 | -0.17(-0.78%) |
Dec 11, 2015 | 21.79 | 21.95 | 21.58 | 21.71 | 626,184 | -0.34(-1.55%) |
Dec 10, 2015 | 22.18 | 22.28 | 22.02 | 22.05 | 604,901 | -0.11(-0.50%) |
Dec 09, 2015 | 22.72 | 22.81 | 22.01 | 22.16 | 888,273 | -0.59(-2.57%) |
Dec 08, 2015 | 22.91 | 23.04 | 22.63 | 22.75 | 1,017,780 | -0.36(-1.54%) |
Dec 07, 2015 | 23.15 | 23.32 | 23.06 | 23.10 | 871,390 | -0.25(-1.08%) |
Dec 04, 2015 | 22.98 | 23.43 | 22.95 | 23.35 | 880,080 | +0.31(+1.35%) |
Dec 03, 2015 | 23.24 | 23.24 | 22.92 | 23.04 | 803,612 | -0.10(-0.45%) |
Dec 02, 2015 | 23.21 | 23.26 | 22.93 | 23.15 | 978,134 | -0.05(-0.22%) |
Dec 01, 2015 | 22.75 | 23.29 | 22.75 | 23.20 | 870,950 | +0.24(+1.03%) |
Nov 30, 2015 | 23.07 | 23.12 | 22.86 | 22.96 | 739,833 | -0.05(-0.23%) |
Nov 27, 2015 | 23.15 | 23.17 | 22.98 | 23.01 | 295,423 | -0.11(-0.48%) |
Nov 25, 2015 | 22.95 | 23.12 | 23.12 | 23.12 | 626,516 | +0.24(+1.04%) |
Nov 24, 2015 | 22.51 | 22.92 | 22.38 | 22.89 | 891,065 | +0.48(+2.12%) |
Nov 23, 2015 | 22.45 | 22.71 | 22.33 | 22.41 | 762,004 | +0.01(+0.07%) |
Nov 20, 2015 | 22.28 | 22.63 | 22.15 | 22.40 | 867,891 | +0.30(+1.37%) |
Nov 19, 2015 | 22.43 | 22.99 | 22.04 | 22.09 | 1,225,791 | -0.30(-1.35%) |
Nov 18, 2015 | 21.80 | 22.46 | 21.76 | 22.40 | 1,177,019 | +0.71(+3.26%) |
Nov 17, 2015 | 21.78 | 22.01 | 21.45 | 21.69 | 899,283 | -0.04(-0.20%) |
Nov 16, 2015 | 21.04 | 21.78 | 20.95 | 21.73 | 1,183,184 | +0.70(+3.33%) |
Nov 13, 2015 | 21.31 | 21.50 | 20.80 | 21.03 | 1,409,244 | -0.23(-1.08%) |
Nov 12, 2015 | 19.48 | 21.70 | 19.39 | 21.26 | 2,634,614 | +0.95(+4.68%) |
Nov 11, 2015 | 20.57 | 20.57 | 20.16 | 20.31 | 958,988 | -0.27(-1.33%) |
Nov 10, 2015 | 20.58 | 20.63 | 20.40 | 20.58 | 895,167 | -0.04(-0.18%) |
Nov 09, 2015 | 21.04 | 21.04 | 20.50 | 20.62 | 632,002 | -0.39(-1.86%) |
Nov 06, 2015 | 21.20 | 21.20 | 20.81 | 21.01 | 466,451 | -0.26(-1.21%) |
Nov 05, 2015 | 21.51 | 21.56 | 21.22 | 21.27 | 463,967 | -0.19(-0.89%) |
Nov 04, 2015 | 21.59 | 21.62 | 21.30 | 21.46 | 381,041 | -0.05(-0.24%) |
Nov 03, 2015 | 21.22 | 21.62 | 21.11 | 21.51 | 496,266 | +0.28(+1.32%) |