Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 21.01 | 21.47 | 20.88 | 21.42 | 271,765 | +0.55(+2.62%) |
Jan 28, 2016 | 20.38 | 21.00 | 20.26 | 20.88 | 212,640 | +0.61(+2.99%) |
Jan 27, 2016 | 20.24 | 20.42 | 20.14 | 20.27 | 283,544 | +0.03(+0.17%) |
Jan 26, 2016 | 20.40 | 20.53 | 20.17 | 20.24 | 182,964 | -0.09(-0.46%) |
Jan 25, 2016 | 20.36 | 20.53 | 20.25 | 20.33 | 170,098 | -0.06(-0.29%) |
Jan 22, 2016 | 19.97 | 20.57 | 19.83 | 20.39 | 229,313 | +0.49(+2.45%) |
Jan 21, 2016 | 19.91 | 20.04 | 19.61 | 19.90 | 404,063 | +0.01(+0.04%) |
Jan 20, 2016 | 19.71 | 20.01 | 19.37 | 19.89 | 262,502 | +0.03(+0.17%) |
Jan 19, 2016 | 19.71 | 20.05 | 19.54 | 19.86 | 184,475 | +0.26(+1.31%) |
Jan 15, 2016 | 19.72 | 19.60 | 19.60 | 19.60 | 277,101 | -0.52(-2.59%) |
Jan 14, 2016 | 19.99 | 20.38 | 19.99 | 20.12 | 190,325 | +0.15(+0.73%) |
Jan 13, 2016 | 19.98 | 20.17 | 19.94 | 19.98 | 338,549 | +0.00(+0.00%) |
Jan 12, 2016 | 20.15 | 20.20 | 19.64 | 19.98 | 383,204 | -0.09(-0.47%) |
Jan 11, 2016 | 20.05 | 20.21 | 19.94 | 20.07 | 192,895 | +0.08(+0.38%) |
Jan 08, 2016 | 19.90 | 20.12 | 19.74 | 20.00 | 295,791 | +0.16(+0.82%) |
Jan 07, 2016 | 19.78 | 20.00 | 19.72 | 19.83 | 162,826 | -0.24(-1.19%) |
Jan 06, 2016 | 19.66 | 20.10 | 19.66 | 20.07 | 237,506 | +0.23(+1.16%) |
Jan 05, 2016 | 19.75 | 19.89 | 19.52 | 19.84 | 234,312 | +0.08(+0.39%) |
Jan 04, 2016 | 19.68 | 19.85 | 19.49 | 19.77 | 331,440 | -0.10(-0.52%) |
Dec 31, 2015 | 20.33 | 19.87 | 19.87 | 19.87 | 173,100 | -0.52(-2.55%) |
Dec 30, 2015 | 20.52 | 20.53 | 20.37 | 20.39 | 214,895 | -0.19(-0.91%) |
Dec 29, 2015 | 20.49 | 20.66 | 20.45 | 20.58 | 93,928 | +0.15(+0.75%) |
Dec 28, 2015 | 20.27 | 20.45 | 20.21 | 20.42 | 141,660 | +0.11(+0.55%) |
Dec 24, 2015 | 20.18 | 20.31 | 20.31 | 20.31 | 61,252 | +0.15(+0.72%) |
Dec 23, 2015 | 20.18 | 20.27 | 20.07 | 20.17 | 108,327 | +0.04(+0.21%) |
Dec 22, 2015 | 20.00 | 20.16 | 19.79 | 20.12 | 132,732 | +0.18(+0.90%) |
Dec 21, 2015 | 19.95 | 20.05 | 19.77 | 19.95 | 211,584 | +0.06(+0.30%) |
Dec 18, 2015 | 19.99 | 20.12 | 19.68 | 19.89 | 514,543 | -0.13(-0.64%) |
Dec 17, 2015 | 19.94 | 20.16 | 19.87 | 20.01 | 193,072 | +0.09(+0.43%) |
Dec 16, 2015 | 19.45 | 19.94 | 19.38 | 19.93 | 153,489 | +0.58(+3.00%) |
Dec 15, 2015 | 19.22 | 19.40 | 19.19 | 19.35 | 216,582 | +0.19(+0.98%) |
Dec 14, 2015 | 19.09 | 19.20 | 18.86 | 19.16 | 370,537 | +0.07(+0.36%) |
Dec 11, 2015 | 18.92 | 19.31 | 18.92 | 19.09 | 271,171 | -0.09(-0.49%) |
Dec 10, 2015 | 19.28 | 19.28 | 19.01 | 19.19 | 231,719 | -0.09(-0.49%) |
Dec 09, 2015 | 19.35 | 19.46 | 19.18 | 19.28 | 117,638 | -0.13(-0.66%) |
Dec 08, 2015 | 19.31 | 19.45 | 19.06 | 19.41 | 143,434 | +0.07(+0.35%) |
Dec 07, 2015 | 19.43 | 19.50 | 19.24 | 19.34 | 210,098 | -0.15(-0.74%) |
Dec 04, 2015 | 19.26 | 19.54 | 19.20 | 19.48 | 184,082 | +0.23(+1.20%) |
Dec 03, 2015 | 19.21 | 19.41 | 19.19 | 19.25 | 233,016 | +0.02(+0.09%) |
Dec 02, 2015 | 19.23 | 19.39 | 19.17 | 19.24 | 241,407 | -0.05(-0.27%) |
Dec 01, 2015 | 19.30 | 19.43 | 19.07 | 19.29 | 271,957 | +0.05(+0.27%) |
Nov 30, 2015 | 19.23 | 19.45 | 19.19 | 19.24 | 283,351 | +0.02(+0.09%) |
Nov 27, 2015 | 18.67 | 19.23 | 18.67 | 19.22 | 162,589 | +0.51(+2.74%) |
Nov 25, 2015 | 18.55 | 18.71 | 18.71 | 18.71 | 199,569 | +0.17(+0.92%) |
Nov 24, 2015 | 18.54 | 18.58 | 18.22 | 18.54 | 137,502 | -0.07(-0.37%) |
Nov 23, 2015 | 18.66 | 18.79 | 18.55 | 18.61 | 154,401 | -0.09(-0.50%) |
Nov 20, 2015 | 18.66 | 18.93 | 18.62 | 18.70 | 245,830 | +0.09(+0.50%) |
Nov 19, 2015 | 18.26 | 18.64 | 18.26 | 18.61 | 243,176 | +0.39(+2.16%) |
Nov 18, 2015 | 18.10 | 18.24 | 17.94 | 18.21 | 216,298 | +0.09(+0.52%) |
Nov 17, 2015 | 18.43 | 18.52 | 18.11 | 18.12 | 149,538 | -0.32(-1.76%) |
Nov 16, 2015 | 18.23 | 18.45 | 18.18 | 18.44 | 190,663 | +0.21(+1.17%) |
Nov 13, 2015 | 18.28 | 18.57 | 18.22 | 18.23 | 286,429 | -0.13(-0.70%) |
Nov 12, 2015 | 18.50 | 18.59 | 18.27 | 18.36 | 246,772 | -0.19(-1.01%) |
Nov 11, 2015 | 18.64 | 18.75 | 18.50 | 18.55 | 192,156 | -0.09(-0.50%) |
Nov 10, 2015 | 18.70 | 18.96 | 18.52 | 18.64 | 263,296 | -0.04(-0.23%) |
Nov 09, 2015 | 18.57 | 18.83 | 18.44 | 18.68 | 266,834 | +0.03(+0.14%) |
Nov 06, 2015 | 19.21 | 19.31 | 18.52 | 18.66 | 451,373 | -0.74(-3.83%) |
Nov 05, 2015 | 19.23 | 19.41 | 19.09 | 19.40 | 293,264 | +0.14(+0.74%) |
Nov 04, 2015 | 19.15 | 19.35 | 19.07 | 19.26 | 264,914 | +0.09(+0.49%) |
Nov 03, 2015 | 18.99 | 19.22 | 18.72 | 19.16 | 313,811 | +0.08(+0.44%) |