Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 18.20 | 18.73 | 18.20 | 18.72 | 770,772 | +0.59(+3.25%) |
Jan 28, 2016 | 18.81 | 18.82 | 18.08 | 18.13 | 1,027,962 | -0.45(-2.42%) |
Jan 27, 2016 | 18.10 | 18.61 | 18.04 | 18.58 | 1,297,737 | +0.43(+2.39%) |
Jan 26, 2016 | 17.87 | 18.17 | 17.77 | 18.15 | 620,286 | +0.39(+2.21%) |
Jan 25, 2016 | 18.46 | 18.55 | 17.71 | 17.76 | 1,719,645 | -0.76(-4.11%) |
Jan 22, 2016 | 18.32 | 18.72 | 18.26 | 18.52 | 645,177 | +0.42(+2.31%) |
Jan 21, 2016 | 17.84 | 18.24 | 17.58 | 18.10 | 848,609 | +0.31(+1.75%) |
Jan 20, 2016 | 17.58 | 17.90 | 17.21 | 17.79 | 1,311,543 | -0.03(-0.18%) |
Jan 19, 2016 | 17.80 | 18.18 | 17.60 | 17.82 | 676,595 | -0.09(-0.50%) |
Jan 15, 2016 | 17.77 | 17.91 | 17.91 | 17.91 | 1,162,170 | -0.25(-1.40%) |
Jan 14, 2016 | 17.81 | 18.25 | 17.65 | 18.16 | 675,720 | +0.35(+1.98%) |
Jan 13, 2016 | 18.02 | 18.09 | 17.68 | 17.81 | 805,826 | -0.12(-0.68%) |
Jan 12, 2016 | 18.21 | 18.31 | 17.66 | 17.94 | 1,703,348 | -0.25(-1.39%) |
Jan 11, 2016 | 17.97 | 18.20 | 17.87 | 18.19 | 907,003 | +0.28(+1.55%) |
Jan 08, 2016 | 18.11 | 18.14 | 17.80 | 17.91 | 1,488,540 | -0.10(-0.55%) |
Jan 07, 2016 | 17.70 | 18.10 | 17.63 | 18.01 | 857,434 | +0.01(+0.05%) |
Jan 06, 2016 | 18.66 | 18.71 | 17.89 | 18.00 | 1,197,857 | -0.83(-4.43%) |
Jan 05, 2016 | 19.03 | 19.09 | 18.67 | 18.84 | 1,116,863 | -0.18(-0.95%) |
Jan 04, 2016 | 19.31 | 19.35 | 18.70 | 19.02 | 1,272,233 | -0.71(-3.61%) |
Dec 31, 2015 | 20.11 | 19.73 | 19.73 | 19.73 | 548,758 | -0.47(-2.35%) |
Dec 30, 2015 | 20.19 | 20.37 | 20.06 | 20.20 | 472,281 | -0.04(-0.20%) |
Dec 29, 2015 | 20.12 | 20.44 | 20.07 | 20.24 | 647,335 | +0.18(+0.90%) |
Dec 28, 2015 | 19.75 | 20.22 | 19.68 | 20.06 | 674,932 | +0.24(+1.20%) |
Dec 24, 2015 | 19.84 | 19.83 | 19.83 | 19.83 | 464,305 | -0.20(-1.02%) |
Dec 23, 2015 | 19.65 | 20.10 | 19.60 | 20.03 | 718,344 | +0.42(+2.13%) |
Dec 22, 2015 | 19.55 | 19.73 | 19.39 | 19.61 | 969,405 | +0.16(+0.84%) |
Dec 21, 2015 | 20.07 | 20.11 | 19.13 | 19.45 | 1,656,794 | -0.50(-2.50%) |
Dec 18, 2015 | 19.73 | 20.02 | 19.64 | 19.95 | 1,490,353 | +0.16(+0.79%) |
Dec 17, 2015 | 19.71 | 19.95 | 19.55 | 19.79 | 966,027 | +0.10(+0.50%) |
Dec 16, 2015 | 19.66 | 19.84 | 19.46 | 19.69 | 686,621 | +0.16(+0.84%) |
Dec 15, 2015 | 19.36 | 19.60 | 19.24 | 19.53 | 842,375 | +0.34(+1.75%) |
Dec 14, 2015 | 19.32 | 19.54 | 18.92 | 19.20 | 973,233 | -0.12(-0.64%) |
Dec 11, 2015 | 19.75 | 19.87 | 19.24 | 19.32 | 472,430 | -0.65(-3.28%) |
Dec 10, 2015 | 19.93 | 20.05 | 19.76 | 19.97 | 406,973 | +0.07(+0.33%) |
Dec 09, 2015 | 20.20 | 20.34 | 19.73 | 19.91 | 844,606 | -0.37(-1.82%) |
Dec 08, 2015 | 20.90 | 20.99 | 20.14 | 20.28 | 779,447 | -0.83(-3.95%) |
Dec 07, 2015 | 21.13 | 21.19 | 20.80 | 21.11 | 819,186 | -0.10(-0.46%) |
Dec 04, 2015 | 20.66 | 21.38 | 20.62 | 21.21 | 627,443 | +0.52(+2.53%) |
Dec 03, 2015 | 21.32 | 21.32 | 20.64 | 20.68 | 556,251 | -0.55(-2.58%) |
Dec 02, 2015 | 21.58 | 21.58 | 20.97 | 21.23 | 1,132,251 | -0.37(-1.70%) |
Dec 01, 2015 | 21.94 | 21.98 | 21.38 | 21.60 | 855,727 | -0.32(-1.46%) |
Nov 30, 2015 | 21.87 | 21.95 | 21.74 | 21.92 | 882,198 | +0.08(+0.38%) |
Nov 27, 2015 | 21.98 | 21.98 | 21.72 | 21.84 | 135,031 | -0.15(-0.67%) |
Nov 25, 2015 | 21.99 | 21.99 | 21.99 | 21.99 | 406,496 | +0.03(+0.15%) |
Nov 24, 2015 | 21.78 | 22.02 | 21.54 | 21.95 | 606,875 | +0.09(+0.41%) |
Nov 23, 2015 | 21.81 | 21.92 | 21.65 | 21.86 | 446,605 | +0.01(+0.04%) |
Nov 20, 2015 | 21.84 | 22.00 | 21.76 | 21.85 | 562,933 | +0.07(+0.30%) |
Nov 19, 2015 | 22.06 | 22.19 | 21.73 | 21.79 | 726,899 | -0.28(-1.25%) |
Nov 18, 2015 | 22.16 | 22.25 | 21.85 | 22.07 | 414,129 | -0.03(-0.15%) |
Nov 17, 2015 | 22.22 | 22.43 | 22.01 | 22.10 | 965,709 | -0.10(-0.44%) |
Nov 16, 2015 | 22.00 | 22.20 | 21.86 | 22.20 | 536,063 | +0.17(+0.78%) |
Nov 13, 2015 | 21.89 | 22.16 | 21.81 | 22.03 | 608,740 | +0.07(+0.30%) |
Nov 12, 2015 | 22.22 | 22.43 | 21.94 | 21.96 | 445,109 | -0.41(-1.82%) |
Nov 11, 2015 | 22.42 | 22.50 | 22.11 | 22.37 | 551,422 | +0.01(+0.04%) |
Nov 10, 2015 | 21.83 | 22.38 | 21.83 | 22.36 | 899,770 | +0.47(+2.16%) |
Nov 09, 2015 | 21.94 | 22.00 | 21.79 | 21.89 | 1,057,097 | -0.11(-0.48%) |
Nov 06, 2015 | 20.94 | 22.22 | 20.76 | 21.99 | 1,974,000 | +1.24(+5.96%) |
Nov 05, 2015 | 20.89 | 21.05 | 20.64 | 20.76 | 1,440,648 | -0.19(-0.89%) |
Nov 04, 2015 | 20.98 | 21.11 | 20.79 | 20.94 | 689,831 | -0.04(-0.19%) |
Nov 03, 2015 | 21.04 | 21.11 | 20.85 | 20.98 | 326,762 | -0.06(-0.27%) |