Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 19.64 | 20.20 | 19.50 | 19.73 | 1,119,422 | +0.13(+0.66%) |
Jan 28, 2016 | 19.70 | 20.05 | 18.99 | 19.60 | 382,960 | -0.09(-0.46%) |
Jan 27, 2016 | 19.97 | 20.19 | 19.53 | 19.69 | 311,749 | -0.29(-1.45%) |
Jan 26, 2016 | 19.55 | 20.31 | 19.55 | 19.98 | 382,553 | +0.53(+2.72%) |
Jan 25, 2016 | 19.55 | 19.76 | 19.37 | 19.45 | 170,025 | -0.19(-0.97%) |
Jan 22, 2016 | 19.08 | 19.67 | 18.90 | 19.64 | 314,532 | +0.83(+4.41%) |
Jan 21, 2016 | 18.92 | 19.23 | 18.59 | 18.81 | 526,182 | -0.01(-0.05%) |
Jan 20, 2016 | 18.71 | 18.84 | 18.10 | 18.82 | 299,319 | -0.17(-0.90%) |
Jan 19, 2016 | 19.44 | 19.95 | 18.71 | 18.99 | 417,408 | -0.42(-2.16%) |
Jan 15, 2016 | 19.14 | 19.41 | 19.41 | 19.41 | 438,500 | +0.09(+0.47%) |
Jan 14, 2016 | 19.43 | 19.62 | 18.65 | 19.32 | 389,467 | -0.30(-1.53%) |
Jan 13, 2016 | 19.67 | 19.98 | 19.06 | 19.62 | 242,611 | +0.04(+0.20%) |
Jan 12, 2016 | 20.36 | 20.73 | 19.20 | 19.58 | 410,638 | -0.05(-0.25%) |
Jan 11, 2016 | 19.71 | 20.06 | 19.42 | 19.63 | 520,680 | +0.07(+0.36%) |
Jan 08, 2016 | 19.33 | 20.70 | 19.15 | 19.56 | 705,900 | -0.99(-4.82%) |
Jan 07, 2016 | 21.36 | 21.79 | 20.47 | 20.55 | 552,511 | -1.09(-5.04%) |
Jan 06, 2016 | 21.20 | 22.17 | 21.05 | 21.64 | 529,322 | +0.10(+0.46%) |
Jan 05, 2016 | 22.20 | 22.64 | 21.25 | 21.54 | 397,768 | -0.79(-3.54%) |
Jan 04, 2016 | 21.72 | 22.61 | 21.50 | 22.33 | 425,813 | +0.31(+1.41%) |
Dec 31, 2015 | 22.34 | 22.02 | 22.02 | 22.02 | 221,700 | -0.54(-2.39%) |
Dec 30, 2015 | 21.85 | 22.60 | 21.77 | 22.56 | 295,465 | +0.56(+2.55%) |
Dec 29, 2015 | 21.50 | 22.00 | 21.23 | 22.00 | 188,999 | +0.60(+2.80%) |
Dec 28, 2015 | 20.65 | 21.41 | 20.58 | 21.40 | 295,367 | +0.62(+2.98%) |
Dec 24, 2015 | 20.95 | 20.78 | 20.78 | 20.78 | 73,500 | -0.23(-1.09%) |
Dec 23, 2015 | 20.76 | 21.24 | 20.50 | 21.01 | 375,741 | +0.23(+1.11%) |
Dec 22, 2015 | 21.00 | 21.34 | 20.60 | 20.78 | 391,304 | -0.22(-1.05%) |
Dec 21, 2015 | 21.05 | 21.40 | 20.87 | 21.00 | 521,175 | -0.04(-0.19%) |
Dec 18, 2015 | 21.95 | 21.97 | 20.70 | 21.04 | 776,966 | -0.78(-3.57%) |
Dec 17, 2015 | 21.75 | 22.22 | 21.50 | 21.82 | 596,101 | +0.26(+1.21%) |
Dec 16, 2015 | 20.31 | 21.86 | 20.30 | 21.56 | 486,191 | +1.33(+6.57%) |
Dec 15, 2015 | 19.75 | 20.32 | 19.50 | 20.23 | 273,703 | +0.48(+2.43%) |
Dec 14, 2015 | 20.24 | 20.78 | 19.62 | 19.75 | 452,503 | -0.59(-2.90%) |
Dec 11, 2015 | 19.85 | 20.72 | 19.51 | 20.34 | 703,347 | +0.80(+4.09%) |
Dec 10, 2015 | 19.67 | 19.80 | 19.44 | 19.54 | 1,319,079 | -0.57(-2.83%) |
Dec 09, 2015 | 20.81 | 20.86 | 19.89 | 20.11 | 294,003 | -0.67(-3.22%) |
Dec 08, 2015 | 20.13 | 20.81 | 19.97 | 20.78 | 268,484 | +0.48(+2.36%) |
Dec 07, 2015 | 20.20 | 20.77 | 19.50 | 20.30 | 229,783 | -0.02(-0.10%) |
Dec 04, 2015 | 19.85 | 20.69 | 19.79 | 20.32 | 912,563 | +0.51(+2.57%) |
Dec 03, 2015 | 19.91 | 20.10 | 19.55 | 19.81 | 201,870 | -0.13(-0.65%) |
Dec 02, 2015 | 19.93 | 20.03 | 19.82 | 19.94 | 145,468 | -0.06(-0.30%) |
Dec 01, 2015 | 20.06 | 20.06 | 19.86 | 20.00 | 430,201 | +0.00(+0.00%) |
Nov 30, 2015 | 20.05 | 20.06 | 19.89 | 20.00 | 207,861 | -0.01(-0.05%) |
Nov 27, 2015 | 19.94 | 20.07 | 19.29 | 20.01 | 112,282 | +0.19(+0.96%) |
Nov 25, 2015 | 19.68 | 19.82 | 19.82 | 19.82 | 350,100 | +0.07(+0.35%) |
Nov 24, 2015 | 19.40 | 19.96 | 19.36 | 19.75 | 589,695 | +0.17(+0.87%) |
Nov 23, 2015 | 18.90 | 19.69 | 18.82 | 19.58 | 664,006 | +0.77(+4.09%) |
Nov 20, 2015 | 18.31 | 19.00 | 18.24 | 18.81 | 394,884 | +0.57(+3.13%) |
Nov 19, 2015 | 17.89 | 18.48 | 17.76 | 18.24 | 228,750 | +0.16(+0.88%) |
Nov 18, 2015 | 18.14 | 18.42 | 17.89 | 18.08 | 300,352 | -0.12(-0.66%) |
Nov 17, 2015 | 18.04 | 18.81 | 17.98 | 18.20 | 544,541 | +0.01(+0.05%) |
Nov 16, 2015 | 17.55 | 18.26 | 17.46 | 18.19 | 550,657 | +0.55(+3.12%) |
Nov 13, 2015 | 17.69 | 18.11 | 17.48 | 17.64 | 320,945 | +0.04(+0.23%) |
Nov 12, 2015 | 18.05 | 18.45 | 17.50 | 17.60 | 360,946 | -0.35(-1.95%) |
Nov 11, 2015 | 18.20 | 19.38 | 17.85 | 17.95 | 1,371,379 | +1.41(+8.52%) |
Nov 10, 2015 | 16.02 | 16.73 | 15.97 | 16.54 | 365,623 | +0.51(+3.18%) |
Nov 09, 2015 | 15.98 | 16.15 | 15.85 | 16.03 | 256,540 | -0.04(-0.25%) |
Nov 06, 2015 | 16.25 | 16.38 | 15.83 | 16.07 | 164,871 | -0.28(-1.71%) |
Nov 05, 2015 | 16.15 | 16.50 | 15.92 | 16.35 | 462,233 | +0.29(+1.81%) |
Nov 04, 2015 | 15.40 | 16.34 | 15.33 | 16.06 | 484,561 | +0.68(+4.42%) |
Nov 03, 2015 | 14.94 | 15.50 | 14.80 | 15.38 | 272,849 | +0.58(+3.92%) |