Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 19.93 | 20.97 | 19.93 | 20.88 | 179,752 | +0.94(+4.73%) |
Jan 28, 2016 | 19.51 | 19.94 | 19.36 | 19.93 | 144,706 | +0.56(+2.90%) |
Jan 27, 2016 | 19.29 | 20.02 | 19.14 | 19.37 | 108,062 | -0.01(-0.05%) |
Jan 26, 2016 | 18.99 | 19.59 | 18.79 | 19.38 | 71,804 | +0.54(+2.88%) |
Jan 25, 2016 | 19.47 | 19.71 | 18.81 | 18.84 | 80,429 | -0.66(-3.37%) |
Jan 22, 2016 | 19.30 | 19.81 | 19.30 | 19.50 | 79,286 | +0.42(+2.20%) |
Jan 21, 2016 | 18.93 | 19.47 | 18.70 | 19.08 | 97,855 | +0.26(+1.37%) |
Jan 20, 2016 | 18.16 | 19.04 | 17.87 | 18.82 | 106,835 | +0.41(+2.23%) |
Jan 19, 2016 | 18.09 | 18.82 | 17.92 | 18.41 | 224,431 | +1.06(+6.10%) |
Jan 15, 2016 | 17.96 | 17.35 | 17.35 | 17.35 | 227,414 | -1.15(-6.23%) |
Jan 14, 2016 | 18.72 | 19.16 | 18.39 | 18.50 | 67,223 | -0.03(-0.15%) |
Jan 13, 2016 | 19.40 | 19.77 | 18.42 | 18.53 | 95,598 | -0.83(-4.28%) |
Jan 12, 2016 | 19.53 | 20.12 | 18.97 | 19.36 | 75,852 | +0.05(+0.25%) |
Jan 11, 2016 | 18.98 | 19.46 | 18.86 | 19.31 | 98,949 | +0.44(+2.35%) |
Jan 08, 2016 | 19.62 | 19.86 | 18.72 | 18.87 | 125,769 | -0.76(-3.86%) |
Jan 07, 2016 | 20.09 | 20.73 | 19.61 | 19.63 | 75,429 | -0.87(-4.23%) |
Jan 06, 2016 | 20.22 | 21.13 | 20.22 | 20.50 | 89,339 | -0.25(-1.20%) |
Jan 05, 2016 | 20.40 | 20.86 | 20.21 | 20.74 | 80,262 | +0.38(+1.87%) |
Jan 04, 2016 | 20.60 | 20.70 | 19.99 | 20.36 | 164,153 | -0.61(-2.91%) |
Dec 31, 2015 | 21.03 | 20.97 | 20.97 | 20.97 | 141,714 | -0.14(-0.68%) |
Dec 30, 2015 | 21.75 | 21.93 | 21.08 | 21.12 | 80,325 | -0.86(-3.90%) |
Dec 29, 2015 | 21.69 | 21.99 | 21.25 | 21.97 | 84,521 | +0.52(+2.44%) |
Dec 28, 2015 | 21.60 | 21.77 | 21.15 | 21.45 | 78,382 | -0.18(-0.84%) |
Dec 24, 2015 | 21.72 | 21.63 | 21.63 | 21.63 | 32,727 | -0.03(-0.13%) |
Dec 23, 2015 | 21.74 | 22.05 | 21.55 | 21.66 | 43,645 | +0.01(+0.04%) |
Dec 22, 2015 | 21.60 | 21.92 | 21.37 | 21.65 | 50,852 | +0.11(+0.53%) |
Dec 21, 2015 | 21.55 | 21.70 | 20.86 | 21.54 | 147,283 | +0.15(+0.71%) |
Dec 18, 2015 | 21.37 | 21.96 | 21.13 | 21.38 | 248,205 | -0.11(-0.53%) |
Dec 17, 2015 | 21.90 | 22.45 | 21.12 | 21.50 | 75,044 | -0.36(-1.66%) |
Dec 16, 2015 | 21.66 | 22.12 | 20.92 | 21.86 | 69,111 | +0.35(+1.64%) |
Dec 15, 2015 | 21.63 | 22.19 | 21.28 | 21.51 | 169,954 | +0.00(+0.00%) |
Dec 14, 2015 | 21.37 | 22.20 | 20.92 | 21.51 | 137,702 | +0.12(+0.58%) |
Dec 11, 2015 | 21.51 | 22.15 | 21.13 | 21.38 | 82,424 | -0.50(-2.27%) |
Dec 10, 2015 | 21.52 | 22.21 | 21.45 | 21.88 | 142,640 | +0.31(+1.46%) |
Dec 09, 2015 | 22.00 | 22.27 | 21.42 | 21.56 | 83,189 | -0.56(-2.54%) |
Dec 08, 2015 | 22.16 | 22.62 | 21.50 | 22.13 | 87,686 | -0.27(-1.19%) |
Dec 07, 2015 | 23.14 | 23.14 | 22.30 | 22.39 | 67,421 | -0.73(-3.17%) |
Dec 04, 2015 | 23.83 | 24.23 | 23.02 | 23.13 | 113,350 | -0.61(-2.57%) |
Dec 03, 2015 | 23.70 | 24.03 | 23.41 | 23.74 | 108,308 | +0.04(+0.16%) |
Dec 02, 2015 | 23.06 | 23.80 | 23.06 | 23.70 | 86,062 | +0.55(+2.39%) |
Dec 01, 2015 | 22.88 | 23.20 | 22.86 | 23.15 | 77,910 | +0.25(+1.08%) |
Nov 30, 2015 | 22.93 | 23.06 | 22.70 | 22.90 | 110,690 | -0.02(-0.08%) |
Nov 27, 2015 | 22.92 | 22.97 | 22.76 | 22.92 | 18,192 | -0.01(-0.04%) |
Nov 25, 2015 | 22.90 | 22.93 | 22.93 | 22.93 | 72,063 | +0.05(+0.21%) |
Nov 24, 2015 | 22.77 | 22.98 | 22.70 | 22.88 | 34,511 | +0.00(+0.00%) |
Nov 23, 2015 | 22.98 | 23.95 | 22.70 | 22.88 | 68,221 | -0.18(-0.79%) |
Nov 20, 2015 | 22.16 | 23.16 | 22.16 | 23.06 | 128,214 | +1.05(+4.76%) |
Nov 19, 2015 | 22.39 | 22.39 | 21.66 | 22.01 | 106,997 | -0.41(-1.83%) |
Nov 18, 2015 | 22.29 | 22.67 | 22.13 | 22.42 | 108,285 | +0.21(+0.94%) |
Nov 17, 2015 | 22.52 | 22.62 | 22.20 | 22.21 | 359,344 | -0.23(-1.02%) |
Nov 16, 2015 | 22.55 | 22.68 | 22.29 | 22.44 | 208,567 | -0.17(-0.76%) |
Nov 13, 2015 | 22.49 | 22.81 | 22.27 | 22.61 | 62,356 | -0.06(-0.25%) |
Nov 12, 2015 | 22.75 | 22.88 | 22.34 | 22.67 | 66,805 | -0.29(-1.25%) |
Nov 11, 2015 | 22.54 | 23.53 | 22.54 | 22.96 | 47,441 | -0.34(-1.47%) |
Nov 10, 2015 | 23.39 | 23.43 | 22.89 | 23.30 | 81,645 | -0.20(-0.83%) |
Nov 09, 2015 | 23.63 | 23.63 | 23.17 | 23.49 | 55,472 | -0.14(-0.58%) |
Nov 06, 2015 | 23.28 | 23.84 | 23.28 | 23.63 | 66,283 | +0.23(+0.98%) |
Nov 05, 2015 | 23.58 | 23.78 | 23.18 | 23.40 | 111,653 | -0.13(-0.57%) |
Nov 04, 2015 | 23.45 | 23.64 | 23.13 | 23.54 | 104,545 | +0.13(+0.57%) |
Nov 03, 2015 | 23.42 | 23.47 | 22.93 | 23.40 | 117,871 | -0.12(-0.53%) |