Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 19.47 | 19.93 | 19.30 | 19.93 | 725,813 | +0.36(+1.82%) |
Jan 28, 2016 | 19.70 | 20.18 | 19.46 | 19.57 | 1,103,886 | +0.06(+0.33%) |
Jan 27, 2016 | 19.30 | 20.17 | 19.17 | 19.51 | 1,324,336 | +0.25(+1.28%) |
Jan 26, 2016 | 17.93 | 19.62 | 17.93 | 19.27 | 1,166,003 | +1.33(+7.43%) |
Jan 25, 2016 | 18.32 | 18.37 | 17.88 | 17.93 | 1,487,118 | -0.63(-3.37%) |
Jan 22, 2016 | 18.34 | 18.63 | 18.08 | 18.56 | 998,518 | +0.40(+2.23%) |
Jan 21, 2016 | 18.27 | 18.58 | 17.90 | 18.16 | 1,493,225 | -0.14(-0.78%) |
Jan 20, 2016 | 18.31 | 18.52 | 17.76 | 18.30 | 828,206 | -0.44(-2.37%) |
Jan 19, 2016 | 19.70 | 19.70 | 18.54 | 18.74 | 890,191 | -0.40(-2.07%) |
Jan 15, 2016 | 19.04 | 19.14 | 19.14 | 19.14 | 791,623 | -0.47(-2.39%) |
Jan 14, 2016 | 19.50 | 19.62 | 19.04 | 19.61 | 996,032 | +0.29(+1.52%) |
Jan 13, 2016 | 19.94 | 20.13 | 19.19 | 19.31 | 1,041,026 | -0.60(-3.03%) |
Jan 12, 2016 | 20.49 | 20.49 | 19.60 | 19.92 | 851,697 | -0.25(-1.22%) |
Jan 11, 2016 | 20.65 | 21.04 | 20.05 | 20.16 | 524,910 | -0.33(-1.59%) |
Jan 08, 2016 | 21.10 | 21.10 | 20.45 | 20.49 | 864,690 | -0.37(-1.79%) |
Jan 07, 2016 | 21.41 | 21.49 | 20.75 | 20.86 | 816,556 | -0.94(-4.33%) |
Jan 06, 2016 | 21.75 | 22.16 | 21.64 | 21.80 | 877,648 | -0.33(-1.47%) |
Jan 05, 2016 | 22.17 | 22.34 | 21.91 | 22.13 | 812,213 | +0.01(+0.04%) |
Jan 04, 2016 | 21.95 | 22.29 | 21.90 | 22.12 | 792,613 | -0.35(-1.55%) |
Dec 31, 2015 | 22.49 | 22.47 | 22.47 | 22.47 | 580,347 | -0.15(-0.67%) |
Dec 30, 2015 | 23.16 | 23.16 | 22.59 | 22.62 | 716,232 | -0.55(-2.36%) |
Dec 29, 2015 | 23.07 | 23.31 | 22.85 | 23.17 | 695,987 | +0.29(+1.25%) |
Dec 28, 2015 | 22.94 | 23.15 | 21.74 | 22.88 | 561,822 | -0.21(-0.89%) |
Dec 24, 2015 | 22.67 | 23.09 | 23.09 | 23.09 | 395,937 | +0.46(+2.03%) |
Dec 23, 2015 | 22.40 | 22.77 | 22.40 | 22.63 | 664,072 | +0.26(+1.17%) |
Dec 22, 2015 | 22.34 | 22.42 | 21.99 | 22.36 | 710,319 | +0.08(+0.36%) |
Dec 21, 2015 | 21.82 | 22.32 | 21.77 | 22.29 | 1,136,606 | +0.52(+2.37%) |
Dec 18, 2015 | 21.26 | 22.18 | 21.09 | 21.77 | 3,214,134 | +0.52(+2.42%) |
Dec 17, 2015 | 21.67 | 21.73 | 21.23 | 21.25 | 1,119,721 | -0.35(-1.64%) |
Dec 16, 2015 | 21.40 | 21.80 | 21.22 | 21.61 | 1,391,136 | +0.02(+0.11%) |
Dec 15, 2015 | 21.54 | 21.69 | 21.29 | 21.59 | 1,326,353 | +0.27(+1.26%) |
Dec 14, 2015 | 21.70 | 21.85 | 21.21 | 21.32 | 1,696,196 | -0.56(-2.56%) |
Dec 11, 2015 | 22.20 | 22.33 | 21.63 | 21.88 | 1,228,930 | -0.66(-2.94%) |
Dec 10, 2015 | 22.02 | 22.95 | 21.82 | 22.54 | 1,231,996 | +0.58(+2.62%) |
Dec 09, 2015 | 21.85 | 22.32 | 21.85 | 21.96 | 1,051,326 | -0.05(-0.21%) |
Dec 08, 2015 | 22.19 | 22.44 | 21.85 | 22.01 | 888,821 | -0.45(-2.00%) |
Dec 07, 2015 | 23.01 | 23.12 | 22.19 | 22.46 | 805,241 | -0.63(-2.73%) |
Dec 04, 2015 | 22.81 | 23.58 | 22.56 | 23.09 | 908,206 | +0.21(+0.93%) |
Dec 03, 2015 | 23.53 | 23.62 | 22.83 | 22.88 | 928,907 | -0.50(-2.16%) |
Dec 02, 2015 | 23.52 | 23.79 | 23.33 | 23.38 | 795,853 | -0.13(-0.57%) |
Dec 01, 2015 | 23.53 | 23.56 | 23.24 | 23.52 | 914,323 | +0.09(+0.40%) |
Nov 30, 2015 | 23.12 | 23.47 | 23.08 | 23.42 | 575,722 | +0.21(+0.88%) |
Nov 27, 2015 | 23.26 | 23.26 | 22.95 | 23.22 | 278,217 | +0.00(+0.00%) |
Nov 25, 2015 | 23.06 | 23.22 | 23.22 | 23.22 | 541,356 | +0.19(+0.82%) |
Nov 24, 2015 | 22.79 | 23.07 | 22.71 | 23.03 | 760,876 | +0.13(+0.55%) |
Nov 23, 2015 | 22.75 | 23.03 | 22.39 | 22.90 | 970,044 | +0.23(+1.01%) |
Nov 20, 2015 | 22.88 | 22.93 | 22.61 | 22.67 | 638,265 | -0.11(-0.48%) |
Nov 19, 2015 | 22.78 | 22.95 | 22.52 | 22.78 | 513,796 | -0.03(-0.14%) |
Nov 18, 2015 | 22.51 | 22.89 | 22.50 | 22.82 | 900,345 | +0.35(+1.58%) |
Nov 17, 2015 | 22.49 | 22.86 | 22.38 | 22.46 | 559,626 | -0.02(-0.07%) |
Nov 16, 2015 | 22.33 | 22.50 | 22.15 | 22.48 | 691,871 | +0.01(+0.04%) |
Nov 13, 2015 | 22.47 | 22.67 | 22.15 | 22.47 | 894,185 | -0.05(-0.21%) |
Nov 12, 2015 | 22.88 | 23.10 | 22.31 | 22.52 | 1,501,696 | -0.56(-2.43%) |
Nov 11, 2015 | 23.82 | 23.83 | 23.07 | 23.08 | 656,172 | -0.52(-2.20%) |
Nov 10, 2015 | 23.59 | 23.89 | 23.42 | 23.60 | 895,274 | -0.08(-0.33%) |
Nov 09, 2015 | 23.76 | 24.23 | 22.96 | 23.68 | 858,215 | -0.13(-0.53%) |
Nov 06, 2015 | 23.78 | 24.46 | 23.62 | 23.80 | 1,487,840 | +0.46(+1.96%) |
Nov 05, 2015 | 23.39 | 23.53 | 23.03 | 23.34 | 1,577,209 | -0.05(-0.20%) |
Nov 04, 2015 | 23.45 | 23.50 | 23.13 | 23.39 | 518,050 | +0.02(+0.10%) |
Nov 03, 2015 | 23.43 | 23.75 | 23.26 | 23.37 | 1,222,719 | +0.01(+0.03%) |