Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 17.15 | 17.55 | 17.08 | 17.49 | 818,851 | +0.39(+2.28%) |
Jan 28, 2016 | 17.60 | 17.64 | 16.75 | 17.10 | 785,251 | -0.35(-2.01%) |
Jan 27, 2016 | 16.98 | 17.87 | 16.90 | 17.45 | 2,147,193 | +0.52(+3.07%) |
Jan 26, 2016 | 17.99 | 17.99 | 16.69 | 16.93 | 2,516,883 | -0.97(-5.42%) |
Jan 25, 2016 | 18.24 | 18.24 | 17.81 | 17.90 | 1,006,171 | -0.37(-2.03%) |
Jan 22, 2016 | 17.93 | 18.28 | 17.77 | 18.27 | 730,659 | +0.58(+3.28%) |
Jan 21, 2016 | 17.61 | 18.00 | 17.51 | 17.69 | 789,338 | +0.18(+1.03%) |
Jan 20, 2016 | 17.76 | 18.17 | 17.05 | 17.51 | 1,529,289 | -0.39(-2.18%) |
Jan 19, 2016 | 19.06 | 19.11 | 17.54 | 17.90 | 2,545,557 | -1.60(-8.21%) |
Jan 15, 2016 | 19.74 | 19.50 | 19.50 | 19.50 | 665,800 | -0.60(-2.99%) |
Jan 14, 2016 | 19.58 | 20.16 | 19.22 | 20.10 | 728,187 | +0.54(+2.76%) |
Jan 13, 2016 | 19.95 | 20.14 | 19.38 | 19.56 | 571,681 | -0.44(-2.20%) |
Jan 12, 2016 | 19.92 | 20.00 | 19.62 | 20.00 | 557,725 | +0.19(+0.96%) |
Jan 11, 2016 | 19.69 | 19.90 | 19.54 | 19.81 | 489,030 | +0.16(+0.81%) |
Jan 08, 2016 | 19.44 | 19.84 | 19.40 | 19.65 | 506,957 | +0.25(+1.29%) |
Jan 07, 2016 | 19.84 | 20.09 | 19.33 | 19.40 | 1,002,135 | -0.64(-3.19%) |
Jan 06, 2016 | 20.15 | 20.54 | 20.00 | 20.04 | 580,175 | -0.27(-1.33%) |
Jan 05, 2016 | 20.27 | 20.41 | 20.12 | 20.31 | 657,348 | +0.08(+0.40%) |
Jan 04, 2016 | 20.49 | 20.66 | 20.14 | 20.23 | 670,043 | -0.57(-2.74%) |
Dec 31, 2015 | 20.82 | 20.80 | 20.80 | 20.80 | 714,800 | +0.00(+0.00%) |
Dec 30, 2015 | 21.07 | 21.07 | 20.72 | 20.80 | 466,318 | -0.31(-1.47%) |
Dec 29, 2015 | 20.91 | 21.15 | 20.82 | 21.11 | 457,200 | +0.25(+1.20%) |
Dec 28, 2015 | 21.03 | 21.21 | 20.66 | 20.86 | 393,283 | -0.24(-1.14%) |
Dec 24, 2015 | 20.83 | 21.10 | 21.10 | 21.10 | 164,400 | +0.29(+1.39%) |
Dec 23, 2015 | 20.93 | 21.00 | 20.64 | 20.81 | 615,525 | -0.06(-0.29%) |
Dec 22, 2015 | 20.93 | 21.00 | 20.68 | 20.87 | 410,879 | -0.04(-0.19%) |
Dec 21, 2015 | 20.82 | 20.93 | 20.66 | 20.91 | 774,320 | +0.21(+1.01%) |
Dec 18, 2015 | 20.58 | 20.87 | 20.55 | 20.70 | 1,401,244 | +0.03(+0.15%) |
Dec 17, 2015 | 20.75 | 21.17 | 20.67 | 20.67 | 955,770 | -0.06(-0.29%) |
Dec 16, 2015 | 20.36 | 20.95 | 20.36 | 20.73 | 915,542 | +0.50(+2.47%) |
Dec 15, 2015 | 20.35 | 20.60 | 20.01 | 20.23 | 892,667 | +0.04(+0.20%) |
Dec 14, 2015 | 20.26 | 20.43 | 20.16 | 20.19 | 1,032,050 | -0.08(-0.39%) |
Dec 11, 2015 | 20.19 | 20.34 | 19.86 | 20.27 | 771,971 | -0.12(-0.59%) |
Dec 10, 2015 | 20.25 | 20.58 | 20.22 | 20.39 | 575,684 | +0.14(+0.69%) |
Dec 09, 2015 | 20.15 | 20.34 | 19.92 | 20.25 | 1,089,388 | +0.10(+0.50%) |
Dec 08, 2015 | 20.01 | 20.22 | 19.85 | 20.15 | 752,106 | +0.12(+0.60%) |
Dec 07, 2015 | 20.05 | 20.14 | 19.85 | 20.03 | 1,200,060 | -0.03(-0.15%) |
Dec 04, 2015 | 19.99 | 20.20 | 19.82 | 20.06 | 597,041 | +0.05(+0.25%) |
Dec 03, 2015 | 19.99 | 20.40 | 19.73 | 20.01 | 930,146 | +0.15(+0.76%) |
Dec 02, 2015 | 20.11 | 20.22 | 19.74 | 19.86 | 1,148,258 | -0.07(-0.35%) |
Dec 01, 2015 | 19.68 | 20.11 | 19.58 | 19.93 | 2,289,170 | +0.15(+0.76%) |
Nov 30, 2015 | 20.00 | 20.05 | 19.68 | 19.78 | 560,369 | -0.17(-0.85%) |
Nov 27, 2015 | 20.00 | 20.03 | 19.72 | 19.95 | 419,676 | +0.07(+0.35%) |
Nov 25, 2015 | 19.78 | 19.88 | 19.88 | 19.88 | 635,400 | +0.13(+0.66%) |
Nov 24, 2015 | 19.89 | 19.99 | 19.64 | 19.75 | 699,964 | -0.18(-0.90%) |
Nov 23, 2015 | 20.02 | 20.09 | 19.84 | 19.93 | 700,230 | -0.07(-0.35%) |
Nov 20, 2015 | 20.19 | 20.31 | 19.82 | 20.00 | 454,263 | -0.10(-0.50%) |
Nov 19, 2015 | 20.09 | 20.33 | 19.95 | 20.10 | 526,923 | -0.01(-0.05%) |
Nov 18, 2015 | 20.29 | 20.80 | 19.46 | 20.11 | 1,138,629 | -0.69(-3.32%) |
Nov 17, 2015 | 20.43 | 20.92 | 20.19 | 20.80 | 1,643,198 | +0.44(+2.16%) |
Nov 16, 2015 | 20.76 | 20.76 | 20.09 | 20.36 | 1,439,056 | -0.47(-2.26%) |
Nov 13, 2015 | 20.78 | 21.05 | 20.64 | 20.83 | 825,166 | -0.01(-0.05%) |
Nov 12, 2015 | 21.01 | 21.25 | 20.73 | 20.84 | 469,257 | -0.27(-1.28%) |
Nov 11, 2015 | 21.03 | 21.21 | 21.00 | 21.11 | 802,447 | +0.18(+0.86%) |
Nov 10, 2015 | 21.01 | 21.38 | 20.88 | 20.93 | 820,756 | -0.09(-0.43%) |
Nov 09, 2015 | 20.86 | 21.11 | 20.50 | 21.02 | 1,211,868 | +0.10(+0.48%) |
Nov 06, 2015 | 20.34 | 21.13 | 20.34 | 20.92 | 1,032,986 | +0.60(+2.95%) |
Nov 05, 2015 | 20.75 | 20.97 | 19.96 | 20.32 | 909,018 | -0.56(-2.68%) |
Nov 04, 2015 | 21.47 | 21.70 | 20.59 | 20.88 | 1,744,345 | -0.45(-2.11%) |
Nov 03, 2015 | 21.49 | 21.59 | 21.27 | 21.33 | 827,903 | -0.19(-0.88%) |