Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 18.88 | 18.97 | 18.64 | 18.78 | 847,279 | +0.00(+0.00%) |
Jan 28, 2016 | 19.02 | 19.03 | 18.56 | 18.78 | 1,377,497 | +0.06(+0.32%) |
Jan 27, 2016 | 18.76 | 19.01 | 18.60 | 18.72 | 1,644,465 | -0.05(-0.28%) |
Jan 26, 2016 | 19.56 | 19.56 | 18.71 | 18.77 | 1,585,827 | -0.39(-2.06%) |
Jan 25, 2016 | 19.84 | 19.90 | 18.98 | 19.17 | 1,112,208 | -0.75(-3.78%) |
Jan 22, 2016 | 19.69 | 20.08 | 19.61 | 19.92 | 1,002,171 | +0.56(+2.89%) |
Jan 21, 2016 | 19.02 | 19.45 | 18.97 | 19.36 | 1,424,964 | +0.39(+2.04%) |
Jan 20, 2016 | 18.88 | 19.10 | 18.58 | 18.97 | 771,024 | -0.18(-0.93%) |
Jan 19, 2016 | 19.23 | 19.34 | 19.00 | 19.15 | 544,420 | +0.11(+0.59%) |
Jan 15, 2016 | 18.99 | 19.04 | 19.04 | 19.04 | 450,636 | -0.46(-2.37%) |
Jan 14, 2016 | 19.33 | 19.61 | 19.11 | 19.50 | 741,540 | +0.23(+1.20%) |
Jan 13, 2016 | 19.93 | 20.01 | 19.24 | 19.27 | 449,243 | -0.54(-2.75%) |
Jan 12, 2016 | 19.68 | 20.05 | 19.49 | 19.81 | 745,832 | +0.22(+1.14%) |
Jan 11, 2016 | 19.97 | 19.99 | 19.48 | 19.59 | 521,001 | -0.26(-1.31%) |
Jan 08, 2016 | 20.19 | 20.36 | 19.83 | 19.85 | 481,570 | -0.34(-1.70%) |
Jan 07, 2016 | 20.39 | 20.59 | 20.15 | 20.19 | 706,135 | -0.55(-2.66%) |
Jan 06, 2016 | 20.57 | 20.82 | 20.51 | 20.75 | 418,756 | -0.10(-0.46%) |
Jan 05, 2016 | 20.93 | 21.04 | 20.70 | 20.84 | 697,852 | -0.09(-0.43%) |
Jan 04, 2016 | 20.75 | 20.93 | 20.54 | 20.93 | 688,829 | -0.25(-1.16%) |
Dec 31, 2015 | 21.36 | 21.18 | 21.18 | 21.18 | 360,455 | -0.28(-1.32%) |
Dec 30, 2015 | 21.64 | 21.75 | 21.38 | 21.46 | 276,338 | -0.22(-1.03%) |
Dec 29, 2015 | 21.66 | 21.77 | 21.33 | 21.68 | 737,286 | +0.28(+1.32%) |
Dec 28, 2015 | 21.48 | 21.62 | 21.31 | 21.40 | 136,732 | -0.21(-0.97%) |
Dec 24, 2015 | 21.62 | 21.61 | 21.61 | 21.61 | 185,461 | -0.03(-0.14%) |
Dec 23, 2015 | 21.54 | 21.64 | 21.33 | 21.64 | 565,480 | +0.28(+1.29%) |
Dec 22, 2015 | 21.27 | 21.43 | 21.06 | 21.36 | 749,661 | +0.20(+0.95%) |
Dec 21, 2015 | 21.70 | 21.74 | 21.04 | 21.16 | 688,512 | -0.33(-1.53%) |
Dec 18, 2015 | 21.48 | 21.66 | 21.41 | 21.49 | 735,318 | -0.02(-0.10%) |
Dec 17, 2015 | 21.74 | 21.77 | 21.39 | 21.51 | 621,445 | -0.37(-1.67%) |
Dec 16, 2015 | 21.78 | 21.93 | 21.65 | 21.88 | 406,859 | +0.13(+0.62%) |
Dec 15, 2015 | 21.80 | 22.04 | 21.65 | 21.74 | 618,096 | +0.08(+0.38%) |
Dec 14, 2015 | 21.91 | 22.04 | 21.54 | 21.66 | 732,224 | -0.17(-0.78%) |
Dec 11, 2015 | 21.92 | 22.08 | 21.70 | 21.83 | 622,616 | -0.34(-1.55%) |
Dec 10, 2015 | 22.31 | 22.41 | 22.15 | 22.18 | 601,454 | -0.11(-0.50%) |
Dec 09, 2015 | 22.85 | 22.94 | 22.14 | 22.29 | 883,210 | -0.59(-2.57%) |
Dec 08, 2015 | 23.04 | 23.17 | 22.76 | 22.88 | 1,011,980 | -0.36(-1.54%) |
Dec 07, 2015 | 23.29 | 23.45 | 23.20 | 23.23 | 866,423 | -0.25(-1.08%) |
Dec 04, 2015 | 23.11 | 23.56 | 23.08 | 23.49 | 875,064 | +0.31(+1.35%) |
Dec 03, 2015 | 23.38 | 23.38 | 23.05 | 23.17 | 799,032 | -0.10(-0.45%) |
Dec 02, 2015 | 23.34 | 23.39 | 23.06 | 23.28 | 972,559 | -0.05(-0.22%) |
Dec 01, 2015 | 22.88 | 23.42 | 22.88 | 23.33 | 865,986 | +0.24(+1.03%) |
Nov 30, 2015 | 23.20 | 23.26 | 23.00 | 23.09 | 735,617 | -0.05(-0.23%) |
Nov 27, 2015 | 23.28 | 23.30 | 23.12 | 23.14 | 293,740 | -0.11(-0.48%) |
Nov 25, 2015 | 23.08 | 23.26 | 23.26 | 23.26 | 622,946 | +0.24(+1.04%) |
Nov 24, 2015 | 22.64 | 23.05 | 22.51 | 23.02 | 885,987 | +0.48(+2.12%) |
Nov 23, 2015 | 22.58 | 22.84 | 22.46 | 22.54 | 757,661 | +0.01(+0.07%) |
Nov 20, 2015 | 22.41 | 22.75 | 22.28 | 22.53 | 862,944 | +0.30(+1.37%) |
Nov 19, 2015 | 22.55 | 23.13 | 22.16 | 22.22 | 1,218,805 | -0.30(-1.35%) |
Nov 18, 2015 | 21.92 | 22.59 | 21.89 | 22.53 | 1,170,311 | +0.71(+3.26%) |
Nov 17, 2015 | 21.90 | 22.13 | 21.58 | 21.81 | 894,158 | -0.04(-0.20%) |
Nov 16, 2015 | 21.16 | 21.91 | 21.07 | 21.86 | 1,176,441 | +0.70(+3.33%) |
Nov 13, 2015 | 21.43 | 21.63 | 20.92 | 21.15 | 1,401,212 | -0.23(-1.07%) |
Nov 12, 2015 | 19.59 | 21.82 | 19.50 | 21.38 | 2,619,599 | +0.96(+4.68%) |
Nov 11, 2015 | 20.69 | 20.69 | 20.28 | 20.43 | 953,523 | -0.27(-1.33%) |
Nov 10, 2015 | 20.69 | 20.75 | 20.52 | 20.70 | 890,066 | -0.04(-0.18%) |
Nov 09, 2015 | 21.16 | 21.16 | 20.62 | 20.74 | 628,400 | -0.39(-1.86%) |
Nov 06, 2015 | 21.32 | 21.32 | 20.93 | 21.13 | 463,793 | -0.26(-1.21%) |
Nov 05, 2015 | 21.64 | 21.68 | 21.34 | 21.39 | 461,323 | -0.19(-0.89%) |
Nov 04, 2015 | 21.72 | 21.75 | 21.42 | 21.58 | 378,869 | -0.05(-0.24%) |
Nov 03, 2015 | 21.34 | 21.75 | 21.23 | 21.64 | 493,437 | +0.28(+1.32%) |