Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 18.48 | 18.84 | 18.48 | 18.83 | 238,613 | +0.34(+1.84%) |
Jan 28, 2016 | 18.60 | 18.84 | 18.24 | 18.49 | 305,509 | +0.11(+0.60%) |
Jan 27, 2016 | 18.67 | 19.01 | 18.14 | 18.38 | 347,228 | -0.41(-2.18%) |
Jan 26, 2016 | 18.72 | 18.99 | 18.33 | 18.79 | 277,559 | +0.19(+1.02%) |
Jan 25, 2016 | 18.76 | 18.79 | 18.46 | 18.60 | 334,881 | -0.20(-1.06%) |
Jan 22, 2016 | 18.52 | 18.88 | 18.39 | 18.80 | 384,404 | +0.50(+2.73%) |
Jan 21, 2016 | 18.00 | 18.57 | 17.60 | 18.30 | 394,119 | +0.38(+2.12%) |
Jan 20, 2016 | 17.91 | 18.40 | 17.05 | 17.92 | 537,621 | -0.19(-1.05%) |
Jan 19, 2016 | 18.78 | 19.08 | 17.86 | 18.11 | 455,308 | +0.15(+0.84%) |
Jan 15, 2016 | 17.87 | 17.96 | 17.96 | 17.96 | 469,100 | -0.39(-2.13%) |
Jan 14, 2016 | 18.23 | 18.55 | 17.88 | 18.35 | 256,655 | +0.20(+1.10%) |
Jan 13, 2016 | 18.80 | 18.91 | 18.07 | 18.15 | 269,523 | -0.52(-2.79%) |
Jan 12, 2016 | 18.88 | 18.97 | 18.40 | 18.67 | 271,023 | -0.03(-0.16%) |
Jan 11, 2016 | 18.59 | 18.87 | 17.84 | 18.70 | 390,676 | +0.17(+0.92%) |
Jan 08, 2016 | 18.79 | 19.01 | 18.50 | 18.53 | 351,774 | -0.07(-0.38%) |
Jan 07, 2016 | 19.08 | 19.16 | 18.54 | 18.60 | 292,327 | -0.87(-4.47%) |
Jan 06, 2016 | 19.02 | 19.50 | 18.90 | 19.47 | 484,898 | +0.28(+1.46%) |
Jan 05, 2016 | 19.99 | 20.17 | 19.03 | 19.19 | 394,958 | -0.67(-3.37%) |
Jan 04, 2016 | 19.71 | 20.08 | 19.21 | 19.86 | 587,148 | -0.15(-0.75%) |
Dec 31, 2015 | 20.23 | 20.01 | 20.01 | 20.01 | 381,800 | -0.34(-1.67%) |
Dec 30, 2015 | 21.00 | 21.00 | 20.33 | 20.35 | 306,772 | -0.55(-2.63%) |
Dec 29, 2015 | 20.74 | 20.95 | 20.66 | 20.90 | 201,629 | +0.18(+0.87%) |
Dec 28, 2015 | 20.76 | 20.85 | 20.52 | 20.72 | 196,931 | -0.20(-0.96%) |
Dec 24, 2015 | 20.89 | 20.92 | 20.92 | 20.92 | 89,200 | +0.11(+0.53%) |
Dec 23, 2015 | 21.15 | 21.15 | 20.64 | 20.81 | 337,074 | -0.13(-0.62%) |
Dec 22, 2015 | 20.96 | 21.07 | 20.50 | 20.94 | 283,797 | +0.07(+0.34%) |
Dec 21, 2015 | 21.23 | 21.30 | 20.39 | 20.87 | 470,180 | -0.19(-0.90%) |
Dec 18, 2015 | 22.46 | 22.47 | 21.01 | 21.06 | 1,072,142 | -1.53(-6.77%) |
Dec 17, 2015 | 22.94 | 23.08 | 22.47 | 22.59 | 241,916 | -0.19(-0.83%) |
Dec 16, 2015 | 22.90 | 23.10 | 22.66 | 22.78 | 272,548 | -0.07(-0.31%) |
Dec 15, 2015 | 22.99 | 23.02 | 22.63 | 22.85 | 286,863 | +0.07(+0.31%) |
Dec 14, 2015 | 22.55 | 23.11 | 22.55 | 22.78 | 406,029 | +0.31(+1.38%) |
Dec 11, 2015 | 22.69 | 22.97 | 22.35 | 22.47 | 399,311 | -0.61(-2.64%) |
Dec 10, 2015 | 23.28 | 23.29 | 22.76 | 23.08 | 255,737 | -0.19(-0.82%) |
Dec 09, 2015 | 23.91 | 24.13 | 23.06 | 23.27 | 198,746 | -0.60(-2.51%) |
Dec 08, 2015 | 23.56 | 24.22 | 23.35 | 23.87 | 216,576 | +0.05(+0.21%) |
Dec 07, 2015 | 24.15 | 24.15 | 23.48 | 23.82 | 206,309 | -0.40(-1.65%) |
Dec 04, 2015 | 24.00 | 24.43 | 23.93 | 24.22 | 202,106 | +0.20(+0.83%) |
Dec 03, 2015 | 24.40 | 24.54 | 23.68 | 24.02 | 185,083 | -0.33(-1.36%) |
Dec 02, 2015 | 24.20 | 24.62 | 24.20 | 24.35 | 366,007 | +0.20(+0.83%) |
Dec 01, 2015 | 24.32 | 24.45 | 23.96 | 24.15 | 239,864 | -0.06(-0.25%) |
Nov 30, 2015 | 24.21 | 24.41 | 23.96 | 24.21 | 424,583 | +0.00(+0.00%) |
Nov 27, 2015 | 24.65 | 24.73 | 24.20 | 24.21 | 128,765 | -0.48(-1.94%) |
Nov 25, 2015 | 24.49 | 24.69 | 24.69 | 24.69 | 119,800 | +0.19(+0.78%) |
Nov 24, 2015 | 24.03 | 24.55 | 23.99 | 24.50 | 262,214 | +0.36(+1.49%) |
Nov 23, 2015 | 24.65 | 24.75 | 24.12 | 24.14 | 420,597 | -0.57(-2.31%) |
Nov 20, 2015 | 24.29 | 24.75 | 24.29 | 24.71 | 282,199 | +0.35(+1.44%) |
Nov 19, 2015 | 24.58 | 24.58 | 23.75 | 24.36 | 217,433 | -0.25(-1.02%) |
Nov 18, 2015 | 23.95 | 24.65 | 23.93 | 24.61 | 374,939 | +0.82(+3.45%) |
Nov 17, 2015 | 24.11 | 24.18 | 23.62 | 23.79 | 262,376 | -0.26(-1.08%) |
Nov 16, 2015 | 23.78 | 24.08 | 23.63 | 24.05 | 192,047 | +0.24(+1.01%) |
Nov 13, 2015 | 23.90 | 24.49 | 23.79 | 23.81 | 355,588 | -0.25(-1.04%) |
Nov 12, 2015 | 24.23 | 24.45 | 23.96 | 24.06 | 237,573 | -0.23(-0.95%) |
Nov 11, 2015 | 24.43 | 24.75 | 24.24 | 24.29 | 308,602 | -0.29(-1.18%) |
Nov 10, 2015 | 24.70 | 24.75 | 23.70 | 24.58 | 205,412 | -0.14(-0.57%) |
Nov 09, 2015 | 24.90 | 24.90 | 24.28 | 24.72 | 576,313 | -0.24(-0.96%) |
Nov 06, 2015 | 24.32 | 25.00 | 24.30 | 24.96 | 381,584 | +0.54(+2.21%) |
Nov 05, 2015 | 24.29 | 24.48 | 24.04 | 24.42 | 261,444 | +0.24(+0.99%) |
Nov 04, 2015 | 24.27 | 24.51 | 24.01 | 24.18 | 405,705 | +0.05(+0.21%) |
Nov 03, 2015 | 23.69 | 24.43 | 23.69 | 24.13 | 515,127 | +0.34(+1.43%) |