Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 16.51 | 16.90 | 16.23 | 16.90 | 2,258,833 | +0.38(+2.30%) |
Jan 28, 2016 | 16.63 | 16.72 | 16.17 | 16.52 | 1,187,279 | +0.09(+0.58%) |
Jan 27, 2016 | 16.43 | 16.82 | 16.28 | 16.42 | 2,044,059 | -0.07(-0.43%) |
Jan 26, 2016 | 16.12 | 16.49 | 16.12 | 16.49 | 1,848,892 | +0.50(+3.15%) |
Jan 25, 2016 | 16.48 | 16.50 | 15.98 | 15.99 | 1,484,457 | -0.58(-3.51%) |
Jan 22, 2016 | 16.42 | 16.62 | 16.15 | 16.57 | 1,491,457 | +0.35(+2.18%) |
Jan 21, 2016 | 16.47 | 16.68 | 16.21 | 16.22 | 1,563,014 | -0.26(-1.57%) |
Jan 20, 2016 | 16.44 | 16.69 | 16.17 | 16.48 | 1,684,982 | -0.31(-1.87%) |
Jan 19, 2016 | 17.07 | 17.16 | 16.74 | 16.79 | 1,148,473 | -0.01(-0.05%) |
Jan 15, 2016 | 16.52 | 16.80 | 16.80 | 16.80 | 1,380,049 | -0.22(-1.29%) |
Jan 14, 2016 | 16.98 | 17.23 | 16.75 | 17.02 | 1,076,648 | +0.24(+1.41%) |
Jan 13, 2016 | 17.41 | 17.54 | 16.70 | 16.79 | 918,417 | -0.57(-3.26%) |
Jan 12, 2016 | 17.35 | 17.49 | 17.12 | 17.35 | 1,387,208 | +0.06(+0.36%) |
Jan 11, 2016 | 17.33 | 17.51 | 17.18 | 17.29 | 1,191,550 | +0.09(+0.55%) |
Jan 08, 2016 | 17.71 | 17.73 | 17.19 | 17.19 | 2,013,592 | -0.39(-2.24%) |
Jan 07, 2016 | 17.81 | 18.04 | 17.56 | 17.59 | 1,067,123 | -0.53(-2.95%) |
Jan 06, 2016 | 17.96 | 18.25 | 17.83 | 18.12 | 1,240,635 | -0.14(-0.77%) |
Jan 05, 2016 | 18.19 | 18.67 | 18.00 | 18.26 | 1,240,671 | +0.15(+0.82%) |
Jan 04, 2016 | 18.52 | 18.52 | 18.04 | 18.11 | 1,469,239 | -0.62(-3.32%) |
Dec 31, 2015 | 19.02 | 18.74 | 18.74 | 18.74 | 973,793 | -0.31(-1.65%) |
Dec 30, 2015 | 19.24 | 19.26 | 19.03 | 19.05 | 998,564 | -0.20(-1.02%) |
Dec 29, 2015 | 19.25 | 19.32 | 19.06 | 19.25 | 701,284 | +0.15(+0.78%) |
Dec 28, 2015 | 18.94 | 19.66 | 18.90 | 19.10 | 596,793 | +0.02(+0.12%) |
Dec 24, 2015 | 19.03 | 19.07 | 19.07 | 19.07 | 353,597 | +0.08(+0.41%) |
Dec 23, 2015 | 18.92 | 19.03 | 18.77 | 18.99 | 602,165 | +0.17(+0.92%) |
Dec 22, 2015 | 18.86 | 18.99 | 18.54 | 18.82 | 618,451 | +0.02(+0.13%) |
Dec 21, 2015 | 18.68 | 18.84 | 18.52 | 18.80 | 935,617 | +0.20(+1.06%) |
Dec 18, 2015 | 18.74 | 18.76 | 18.36 | 18.60 | 5,766,651 | -0.25(-1.33%) |
Dec 17, 2015 | 19.09 | 19.12 | 18.81 | 18.85 | 1,571,038 | -0.13(-0.70%) |
Dec 16, 2015 | 19.28 | 19.28 | 18.69 | 18.99 | 1,430,972 | -0.13(-0.68%) |
Dec 15, 2015 | 18.87 | 19.24 | 18.83 | 19.12 | 757,666 | +0.45(+2.42%) |
Dec 14, 2015 | 18.69 | 18.86 | 18.52 | 18.66 | 1,032,172 | -0.01(-0.04%) |
Dec 11, 2015 | 18.72 | 18.90 | 18.56 | 18.67 | 884,048 | -0.34(-1.78%) |
Dec 10, 2015 | 19.01 | 19.19 | 18.85 | 19.01 | 719,419 | -0.03(-0.17%) |
Dec 09, 2015 | 19.28 | 19.40 | 18.91 | 19.04 | 1,025,211 | -0.25(-1.30%) |
Dec 08, 2015 | 19.59 | 19.69 | 19.25 | 19.29 | 1,070,268 | -0.50(-2.54%) |
Dec 07, 2015 | 20.01 | 20.06 | 19.62 | 19.80 | 803,206 | -0.29(-1.45%) |
Dec 04, 2015 | 19.73 | 20.11 | 19.67 | 20.09 | 939,788 | +0.44(+2.24%) |
Dec 03, 2015 | 20.01 | 20.06 | 19.59 | 19.65 | 852,795 | -0.22(-1.11%) |
Dec 02, 2015 | 20.51 | 20.53 | 19.82 | 19.87 | 1,349,285 | -0.58(-2.85%) |
Dec 01, 2015 | 20.41 | 20.51 | 20.18 | 20.45 | 883,534 | +0.13(+0.66%) |
Nov 30, 2015 | 20.50 | 20.53 | 20.29 | 20.32 | 956,209 | -0.06(-0.31%) |
Nov 27, 2015 | 20.36 | 20.43 | 20.14 | 20.38 | 455,831 | +0.02(+0.08%) |
Nov 25, 2015 | 20.50 | 20.36 | 20.36 | 20.36 | 457,387 | -0.09(-0.46%) |
Nov 24, 2015 | 20.26 | 20.53 | 20.20 | 20.46 | 499,833 | +0.03(+0.15%) |
Nov 23, 2015 | 20.35 | 20.71 | 20.28 | 20.43 | 663,939 | +0.09(+0.46%) |
Nov 20, 2015 | 20.34 | 20.53 | 20.29 | 20.33 | 748,279 | +0.06(+0.31%) |
Nov 19, 2015 | 20.22 | 20.35 | 20.15 | 20.27 | 482,838 | +0.02(+0.12%) |
Nov 18, 2015 | 20.06 | 20.24 | 19.69 | 20.24 | 648,286 | +0.28(+1.38%) |
Nov 17, 2015 | 20.06 | 20.22 | 19.88 | 19.97 | 724,251 | -0.02(-0.12%) |
Nov 16, 2015 | 19.62 | 20.00 | 19.55 | 19.99 | 532,200 | +0.36(+1.84%) |
Nov 13, 2015 | 19.83 | 20.04 | 19.60 | 19.63 | 776,628 | -0.35(-1.73%) |
Nov 12, 2015 | 20.14 | 20.35 | 19.93 | 19.98 | 769,551 | -0.24(-1.21%) |
Nov 11, 2015 | 20.51 | 20.69 | 20.20 | 20.22 | 866,069 | -0.26(-1.27%) |
Nov 10, 2015 | 20.16 | 20.53 | 20.16 | 20.48 | 793,500 | +0.28(+1.40%) |
Nov 09, 2015 | 20.28 | 20.35 | 20.07 | 20.20 | 1,158,979 | -0.09(-0.43%) |
Nov 06, 2015 | 20.10 | 20.43 | 19.99 | 20.28 | 832,789 | +0.37(+1.86%) |
Nov 05, 2015 | 19.80 | 19.99 | 19.76 | 19.91 | 815,024 | +0.11(+0.56%) |
Nov 04, 2015 | 19.68 | 19.86 | 19.64 | 19.80 | 652,706 | +0.18(+0.92%) |
Nov 03, 2015 | 19.63 | 19.73 | 19.52 | 19.62 | 1,087,788 | -0.06(-0.32%) |