Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 19.18 | 19.53 | 19.18 | 19.53 | 118,865 | +0.64(+3.39%) |
Jan 28, 2016 | 18.56 | 18.89 | 18.56 | 18.89 | 1,823 | +0.21(+1.14%) |
Jan 27, 2016 | 18.62 | 18.90 | 18.62 | 18.67 | 25,587 | -0.02(-0.13%) |
Jan 26, 2016 | 18.53 | 18.76 | 18.53 | 18.70 | 24,937 | +0.15(+0.80%) |
Jan 25, 2016 | 18.70 | 18.76 | 18.55 | 18.55 | 15,686 | -0.16(-0.83%) |
Jan 22, 2016 | 18.64 | 18.72 | 18.60 | 18.70 | 11,098 | +0.53(+2.89%) |
Jan 21, 2016 | 18.11 | 18.27 | 18.11 | 18.18 | 7,916 | -0.05(-0.26%) |
Jan 20, 2016 | 18.31 | 18.31 | 17.62 | 18.23 | 9,350 | -0.20(-1.07%) |
Jan 19, 2016 | 18.68 | 19.17 | 17.93 | 18.43 | 68,405 | +0.20(+1.08%) |
Jan 15, 2016 | 18.81 | 18.23 | 18.23 | 18.23 | 285,229 | -0.76(-4.02%) |
Jan 14, 2016 | 18.69 | 19.01 | 18.69 | 18.99 | 4,055 | +0.24(+1.29%) |
Jan 13, 2016 | 18.99 | 19.19 | 18.75 | 18.75 | 78,631 | -0.24(-1.28%) |
Jan 12, 2016 | 19.06 | 19.08 | 18.84 | 18.99 | 10,718 | +0.11(+0.56%) |
Jan 11, 2016 | 18.97 | 18.97 | 18.71 | 18.89 | 286,352 | -0.08(-0.43%) |
Jan 08, 2016 | 19.46 | 19.46 | 18.97 | 18.97 | 29,475 | -0.16(-0.82%) |
Jan 07, 2016 | 19.15 | 19.33 | 19.07 | 19.12 | 152,596 | -0.50(-2.55%) |
Jan 06, 2016 | 19.76 | 19.80 | 19.58 | 19.62 | 28,498 | -0.44(-2.17%) |
Jan 05, 2016 | 19.74 | 20.09 | 19.74 | 20.06 | 469,575 | +0.16(+0.83%) |
Jan 04, 2016 | 20.53 | 20.53 | 19.73 | 19.90 | 415,308 | -0.69(-3.35%) |
Dec 31, 2015 | 20.53 | 20.58 | 20.58 | 20.58 | 33,370 | +0.02(+0.12%) |
Dec 30, 2015 | 20.73 | 20.73 | 20.55 | 20.56 | 11,700 | -0.32(-1.53%) |
Dec 29, 2015 | 20.85 | 20.90 | 20.79 | 20.88 | 16,168 | +0.04(+0.17%) |
Dec 28, 2015 | 20.95 | 20.96 | 20.69 | 20.84 | 109,389 | -0.18(-0.83%) |
Dec 24, 2015 | 20.85 | 21.02 | 21.02 | 21.02 | 197,785 | +0.01(+0.03%) |
Dec 23, 2015 | 21.02 | 21.06 | 20.85 | 21.01 | 75,960 | +0.21(+1.00%) |
Dec 22, 2015 | 20.85 | 20.85 | 20.62 | 20.80 | 102,285 | +0.17(+0.83%) |
Dec 21, 2015 | 20.76 | 20.76 | 20.46 | 20.63 | 101,722 | +0.18(+0.88%) |
Dec 18, 2015 | 20.49 | 20.54 | 20.40 | 20.45 | 126,916 | -0.20(-0.95%) |
Dec 17, 2015 | 20.62 | 20.85 | 20.51 | 20.65 | 19,382 | -0.12(-0.59%) |
Dec 16, 2015 | 20.43 | 20.77 | 20.43 | 20.77 | 5,902 | +0.28(+1.36%) |
Dec 15, 2015 | 19.89 | 20.73 | 19.89 | 20.49 | 226,791 | +0.44(+2.21%) |
Dec 14, 2015 | 20.05 | 20.05 | 20.05 | 20.05 | 399 | +0.19(+0.95%) |
Dec 11, 2015 | 20.19 | 20.19 | 19.86 | 19.86 | 18,740,338 | -0.52(-2.57%) |
Dec 10, 2015 | 20.66 | 20.66 | 20.31 | 20.39 | 84,183 | -0.14(-0.68%) |
Dec 09, 2015 | 20.68 | 20.77 | 20.49 | 20.53 | 2,142 | -0.11(-0.52%) |
Dec 08, 2015 | 20.68 | 20.68 | 20.50 | 20.63 | 9,824 | -0.25(-1.18%) |
Dec 07, 2015 | 21.26 | 21.26 | 20.88 | 20.88 | 7,027 | -0.38(-1.77%) |
Dec 04, 2015 | 21.13 | 21.27 | 21.10 | 21.26 | 17,175 | +0.08(+0.39%) |
Dec 03, 2015 | 21.23 | 21.26 | 21.17 | 21.17 | 6,148 | -0.08(-0.39%) |
Dec 02, 2015 | 21.35 | 21.35 | 21.17 | 21.26 | 11,555 | -0.16(-0.73%) |
Dec 01, 2015 | 21.35 | 21.43 | 21.33 | 21.41 | 181,761 | +0.16(+0.77%) |
Nov 30, 2015 | 21.42 | 21.42 | 21.25 | 21.25 | 5,142 | -0.20(-0.95%) |
Nov 27, 2015 | 21.41 | 21.45 | 21.41 | 21.45 | 372 | -0.34(-1.54%) |
Nov 25, 2015 | 21.76 | 21.79 | 21.79 | 21.79 | 45,538 | -0.08(-0.37%) |
Nov 23, 2015 | 22.10 | 22.10 | 21.73 | 21.87 | 122 | -0.15(-0.67%) |
Nov 20, 2015 | 21.95 | 22.14 | 21.95 | 22.02 | 22,768 | +0.51(+2.36%) |
Nov 19, 2015 | 21.51 | 21.51 | 21.51 | 21.51 | 929 | +0.13(+0.61%) |
Nov 17, 2015 | 21.36 | 21.38 | 21.38 | 21.38 | 52,864 | +0.22(+1.05%) |
Nov 13, 2015 | 21.39 | 21.39 | 21.15 | 21.16 | 50 | -0.26(-1.23%) |
Nov 12, 2015 | 21.34 | 21.49 | 21.30 | 21.42 | 4,624 | -0.25(-1.17%) |
Nov 11, 2015 | 21.83 | 21.83 | 21.48 | 21.67 | 41,215 | +0.10(+0.46%) |
Nov 10, 2015 | 21.53 | 21.57 | 21.46 | 21.57 | 2,582 | -0.22(-1.01%) |
Nov 09, 2015 | 22.44 | 22.44 | 21.71 | 21.80 | 7,342 | -0.22(-1.00%) |
Nov 06, 2015 | 22.51 | 22.51 | 21.82 | 22.02 | 10,407 | -0.47(-2.08%) |
Nov 05, 2015 | 22.30 | 22.48 | 22.30 | 22.48 | 2,312 | +0.02(+0.08%) |
Nov 04, 2015 | 22.42 | 22.57 | 22.42 | 22.47 | 3,886 | -0.11(-0.48%) |
Nov 03, 2015 | 22.52 | 22.57 | 22.16 | 22.57 | 9,156 | +0.48(+2.19%) |
Nov 02, 2015 | 22.07 | 22.09 | 22.01 | 22.09 | 4,771 | +0.16(+0.73%) |
Oct 30, 2015 | 21.93 | 21.93 | 21.93 | 21.93 | 288 | +0.07(+0.32%) |
Oct 29, 2015 | 22.32 | 22.32 | 21.80 | 21.86 | 12,494 | -0.25(-1.12%) |
Oct 28, 2015 | 22.31 | 22.44 | 21.80 | 22.11 | 4,281 | -0.42(-1.85%) |
Oct 27, 2015 | 22.34 | 22.52 | 22.21 | 22.52 | 3,047 | +0.18(+0.81%) |
Oct 26, 2015 | 22.38 | 22.41 | 22.34 | 22.34 | 7,596 | -0.14(-0.62%) |
Oct 23, 2015 | 22.50 | 22.51 | 22.48 | 22.48 | 1,405 | +0.41(+1.86%) |
Oct 21, 2015 | 22.12 | 22.12 | 22.07 | 22.07 | 14 | -0.19(-0.84%) |
Oct 20, 2015 | 22.31 | 22.31 | 22.26 | 22.26 | 3,372 | -0.04(-0.19%) |
Oct 19, 2015 | 22.30 | 22.30 | 22.25 | 22.30 | 1,019 | -0.25(-1.13%) |
Oct 16, 2015 | 22.44 | 22.56 | 22.35 | 22.56 | 6,222 | +0.11(+0.51%) |
Oct 15, 2015 | 22.34 | 22.44 | 22.34 | 22.44 | 219,129 | +0.11(+0.48%) |
Oct 14, 2015 | 23.22 | 24.15 | 21.88 | 22.34 | 7,188 | -0.30(-1.34%) |
Oct 13, 2015 | 21.72 | 22.64 | 21.72 | 22.64 | 10,493 | +0.50(+2.26%) |
Oct 12, 2015 | 22.17 | 22.17 | 22.12 | 22.14 | 2,932 | -0.02(-0.11%) |
Oct 09, 2015 | 22.47 | 22.47 | 22.14 | 22.16 | 8,677 | +0.20(+0.89%) |
Oct 08, 2015 | 22.86 | 22.86 | 21.70 | 21.97 | 901,301 | +0.17(+0.79%) |
Oct 07, 2015 | 21.89 | 21.98 | 21.80 | 21.80 | 9,660 | +0.45(+2.11%) |
Oct 06, 2015 | 21.26 | 21.40 | 21.26 | 21.35 | 1,620 | +0.05(+0.23%) |
Oct 05, 2015 | 21.70 | 21.70 | 21.26 | 21.30 | 28,180 | +0.46(+2.20%) |
Oct 02, 2015 | 20.49 | 21.12 | 20.37 | 20.84 | 8,425 | +0.34(+1.68%) |
Oct 01, 2015 | 20.67 | 20.67 | 20.49 | 20.49 | 733 | +0.02(+0.08%) |
Sep 30, 2015 | 20.52 | 20.52 | 20.48 | 20.48 | 6,593 | +0.48(+2.42%) |