Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 17.22 | 17.24 | 17.22 | 17.24 | 337 | +0.16(+0.92%) |
Jan 28, 2016 | 17.13 | 17.13 | 17.09 | 17.09 | 714 | -0.08(-0.46%) |
Jan 27, 2016 | 17.50 | 17.65 | 17.17 | 17.17 | 1,684 | -0.37(-2.12%) |
Jan 26, 2016 | 17.48 | 17.60 | 17.38 | 17.54 | 1,294 | +0.01(+0.06%) |
Jan 25, 2016 | 17.71 | 17.71 | 17.51 | 17.53 | 7,491 | -0.24(-1.35%) |
Jan 22, 2016 | 17.71 | 17.93 | 17.61 | 17.77 | 1,932 | +0.39(+2.21%) |
Jan 21, 2016 | 17.40 | 17.42 | 17.34 | 17.38 | 1,396 | +0.03(+0.18%) |
Jan 20, 2016 | 16.93 | 17.37 | 16.64 | 17.35 | 16,819 | -0.13(-0.73%) |
Jan 19, 2016 | 17.79 | 17.84 | 17.26 | 17.48 | 7,134 | -0.15(-0.83%) |
Jan 15, 2016 | 17.52 | 17.63 | 17.63 | 17.63 | 9,588 | -0.42(-2.34%) |
Jan 14, 2016 | 17.86 | 18.13 | 17.44 | 18.05 | 10,142 | +0.13(+0.71%) |
Jan 13, 2016 | 18.37 | 18.37 | 17.89 | 17.92 | 3,532 | -0.50(-2.70%) |
Jan 12, 2016 | 18.68 | 18.71 | 18.27 | 18.42 | 8,859 | +0.07(+0.40%) |
Jan 11, 2016 | 18.64 | 18.64 | 18.15 | 18.34 | 7,968 | -0.29(-1.56%) |
Jan 08, 2016 | 19.02 | 19.02 | 18.64 | 18.64 | 1,773 | -0.24(-1.25%) |
Jan 07, 2016 | 19.26 | 19.26 | 18.83 | 18.87 | 5,307 | -0.56(-2.87%) |
Jan 06, 2016 | 19.58 | 19.66 | 19.43 | 19.43 | 2,698 | -0.40(-2.03%) |
Jan 05, 2016 | 19.88 | 19.88 | 19.80 | 19.83 | 4,088 | -0.05(-0.25%) |
Jan 04, 2016 | 20.20 | 20.20 | 19.77 | 19.88 | 3,906 | -0.60(-2.93%) |
Dec 31, 2015 | 20.34 | 20.48 | 20.48 | 20.48 | 15,300 | +0.08(+0.40%) |
Dec 30, 2015 | 20.51 | 20.51 | 20.40 | 20.40 | 6,623 | -0.24(-1.14%) |
Dec 29, 2015 | 20.43 | 20.64 | 20.43 | 20.64 | 2,665 | +0.26(+1.30%) |
Dec 28, 2015 | 20.46 | 20.46 | 20.28 | 20.37 | 23,207 | -0.25(-1.19%) |
Dec 24, 2015 | 20.55 | 20.62 | 20.62 | 20.62 | 306 | +0.03(+0.14%) |
Dec 23, 2015 | 20.39 | 20.59 | 20.38 | 20.59 | 4,708 | +0.32(+1.60%) |
Dec 22, 2015 | 20.11 | 20.26 | 20.10 | 20.26 | 14,490 | +0.19(+0.93%) |
Dec 21, 2015 | 20.12 | 20.12 | 19.99 | 20.08 | 6,104 | +0.03(+0.15%) |
Dec 18, 2015 | 20.18 | 20.18 | 20.05 | 20.05 | 1,225 | -0.29(-1.44%) |
Dec 17, 2015 | 20.73 | 20.73 | 20.31 | 20.34 | 5,952 | -0.24(-1.14%) |
Dec 16, 2015 | 20.43 | 20.58 | 20.30 | 20.58 | 3,894 | +0.35(+1.74%) |
Dec 15, 2015 | 20.00 | 20.22 | 20.00 | 20.22 | 2,295 | +0.27(+1.38%) |
Dec 14, 2015 | 20.05 | 20.05 | 19.78 | 19.95 | 2,384 | -0.06(-0.30%) |
Dec 11, 2015 | 20.38 | 20.38 | 20.01 | 20.01 | 13,923 | -0.63(-3.04%) |
Dec 10, 2015 | 20.39 | 20.70 | 20.39 | 20.63 | 1,310 | +0.18(+0.86%) |
Dec 09, 2015 | 20.60 | 20.79 | 20.43 | 20.46 | 2,920 | -0.25(-1.23%) |
Dec 08, 2015 | 20.42 | 20.72 | 20.42 | 20.71 | 3,764 | +0.00(+0.02%) |
Dec 07, 2015 | 20.78 | 20.82 | 20.62 | 20.71 | 11,507 | -0.20(-0.96%) |
Dec 04, 2015 | 20.84 | 20.91 | 20.77 | 20.91 | 7,342 | +0.20(+0.95%) |
Dec 03, 2015 | 21.09 | 21.09 | 20.71 | 20.71 | 1,542 | -0.48(-2.28%) |
Dec 02, 2015 | 21.21 | 21.24 | 21.20 | 21.20 | 788 | -0.05(-0.21%) |
Dec 01, 2015 | 21.09 | 21.25 | 21.09 | 21.24 | 2,568 | +0.15(+0.70%) |
Nov 30, 2015 | 21.13 | 21.13 | 21.03 | 21.09 | 9,627 | +0.03(+0.14%) |
Nov 27, 2015 | 21.00 | 21.08 | 20.99 | 21.07 | 23,119 | -0.04(-0.19%) |
Nov 25, 2015 | 21.07 | 21.10 | 21.10 | 21.10 | 1,224 | +0.13(+0.63%) |
Nov 24, 2015 | 20.87 | 20.98 | 20.76 | 20.97 | 2,159 | +0.01(+0.06%) |
Nov 23, 2015 | 20.86 | 21.00 | 20.86 | 20.96 | 11,580 | +0.13(+0.62%) |
Nov 20, 2015 | 20.77 | 20.93 | 20.77 | 20.83 | 4,766 | +0.11(+0.52%) |
Nov 19, 2015 | 20.73 | 20.78 | 20.72 | 20.72 | 1,478 | -0.01(-0.05%) |
Nov 18, 2015 | 20.57 | 20.74 | 20.53 | 20.73 | 4,271 | +0.25(+1.24%) |
Nov 17, 2015 | 20.48 | 20.63 | 20.45 | 20.48 | 4,129 | -0.04(-0.21%) |
Nov 16, 2015 | 20.29 | 20.56 | 20.29 | 20.52 | 5,616 | +0.12(+0.60%) |
Nov 13, 2015 | 20.52 | 20.53 | 20.39 | 20.40 | 3,980 | -0.30(-1.47%) |
Nov 12, 2015 | 20.78 | 20.90 | 20.67 | 20.70 | 3,530 | -0.22(-1.03%) |
Nov 11, 2015 | 21.14 | 21.14 | 20.91 | 20.92 | 6,315 | -0.20(-0.93%) |
Nov 10, 2015 | 20.90 | 21.12 | 20.90 | 21.11 | 1,645 | -0.04(-0.21%) |
Nov 09, 2015 | 21.09 | 21.36 | 20.93 | 21.16 | 8,062 | -0.18(-0.82%) |
Nov 06, 2015 | 21.47 | 21.47 | 21.27 | 21.33 | 1,456 | +0.01(+0.07%) |
Nov 05, 2015 | 21.25 | 21.35 | 21.25 | 21.32 | 1,650 | -0.22(-1.00%) |
Nov 04, 2015 | 21.51 | 21.70 | 21.51 | 21.54 | 17,849 | +0.06(+0.27%) |
Nov 03, 2015 | 21.34 | 21.52 | 21.33 | 21.48 | 2,168 | +0.15(+0.69%) |