Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 19.61 | 20.38 | 19.42 | 20.16 | 948,027 | +0.72(+3.72%) |
Jan 28, 2016 | 20.30 | 20.51 | 19.25 | 19.44 | 1,140,660 | -0.68(-3.37%) |
Jan 27, 2016 | 20.24 | 20.60 | 19.92 | 20.12 | 645,065 | -0.16(-0.78%) |
Jan 26, 2016 | 19.38 | 20.34 | 19.33 | 20.28 | 847,108 | +0.93(+4.78%) |
Jan 25, 2016 | 20.38 | 20.48 | 19.30 | 19.35 | 951,043 | -1.09(-5.34%) |
Jan 22, 2016 | 20.32 | 20.90 | 20.19 | 20.45 | 1,024,114 | +0.33(+1.62%) |
Jan 21, 2016 | 20.01 | 20.92 | 19.88 | 20.12 | 1,110,952 | +0.22(+1.11%) |
Jan 20, 2016 | 19.59 | 20.01 | 18.82 | 19.90 | 1,143,379 | +0.10(+0.49%) |
Jan 19, 2016 | 20.52 | 20.89 | 19.08 | 19.80 | 1,626,208 | +0.07(+0.36%) |
Jan 15, 2016 | 18.08 | 19.73 | 19.73 | 19.73 | 1,535,603 | +1.21(+6.52%) |
Jan 14, 2016 | 18.26 | 18.81 | 18.06 | 18.52 | 730,628 | +0.25(+1.35%) |
Jan 13, 2016 | 20.03 | 20.08 | 18.08 | 18.28 | 1,145,117 | -1.73(-8.63%) |
Jan 12, 2016 | 18.34 | 20.44 | 18.34 | 20.01 | 1,955,316 | +1.89(+10.46%) |
Jan 11, 2016 | 17.98 | 18.23 | 17.93 | 18.11 | 741,257 | +0.19(+1.08%) |
Jan 08, 2016 | 18.27 | 18.43 | 17.84 | 17.92 | 1,200,667 | -0.30(-1.64%) |
Jan 07, 2016 | 18.50 | 18.92 | 18.13 | 18.22 | 1,012,017 | -0.62(-3.28%) |
Jan 06, 2016 | 20.01 | 20.09 | 18.71 | 18.83 | 2,118,873 | -1.54(-7.57%) |
Jan 05, 2016 | 19.99 | 20.53 | 20.00 | 20.38 | 1,175,466 | +0.39(+1.94%) |
Jan 04, 2016 | 19.49 | 20.07 | 19.34 | 19.99 | 792,780 | +0.26(+1.30%) |
Dec 31, 2015 | 19.83 | 19.73 | 19.73 | 19.73 | 623,182 | -0.14(-0.71%) |
Dec 30, 2015 | 20.10 | 20.30 | 19.87 | 19.87 | 425,924 | -0.31(-1.53%) |
Dec 29, 2015 | 19.96 | 20.30 | 19.96 | 20.18 | 645,612 | +0.30(+1.51%) |
Dec 28, 2015 | 20.11 | 20.23 | 19.67 | 19.88 | 505,648 | -0.33(-1.61%) |
Dec 24, 2015 | 20.20 | 20.21 | 20.21 | 20.21 | 217,297 | -0.01(-0.04%) |
Dec 23, 2015 | 19.93 | 20.44 | 19.69 | 20.22 | 630,137 | +0.32(+1.59%) |
Dec 22, 2015 | 19.98 | 20.11 | 19.67 | 19.90 | 962,825 | -0.12(-0.62%) |
Dec 21, 2015 | 19.53 | 20.15 | 19.44 | 20.02 | 1,399,920 | +0.56(+2.90%) |
Dec 18, 2015 | 19.45 | 19.61 | 19.21 | 19.46 | 2,536,854 | -0.11(-0.54%) |
Dec 17, 2015 | 20.13 | 20.25 | 19.23 | 19.56 | 1,190,440 | -0.57(-2.84%) |
Dec 16, 2015 | 19.88 | 20.23 | 19.83 | 20.14 | 705,527 | +0.35(+1.78%) |
Dec 15, 2015 | 19.29 | 20.00 | 19.16 | 19.78 | 1,030,061 | +0.63(+3.27%) |
Dec 14, 2015 | 19.57 | 19.64 | 18.79 | 19.16 | 1,217,931 | -0.46(-2.34%) |
Dec 11, 2015 | 19.70 | 20.01 | 19.59 | 19.62 | 997,177 | -0.29(-1.46%) |
Dec 10, 2015 | 19.96 | 20.23 | 19.58 | 19.91 | 1,482,089 | +0.02(+0.09%) |
Dec 09, 2015 | 20.41 | 20.67 | 19.84 | 19.89 | 759,000 | -0.53(-2.59%) |
Dec 08, 2015 | 20.55 | 20.76 | 20.38 | 20.42 | 622,904 | -0.36(-1.74%) |
Dec 07, 2015 | 21.65 | 21.66 | 20.70 | 20.78 | 795,681 | -0.88(-4.07%) |
Dec 04, 2015 | 21.29 | 21.71 | 21.22 | 21.66 | 482,172 | +0.38(+1.78%) |
Dec 03, 2015 | 21.57 | 21.94 | 21.18 | 21.28 | 1,074,186 | -0.19(-0.90%) |
Dec 02, 2015 | 21.63 | 21.79 | 21.45 | 21.48 | 1,054,203 | -0.11(-0.53%) |
Dec 01, 2015 | 21.52 | 21.81 | 21.39 | 21.59 | 1,002,821 | +0.20(+0.95%) |
Nov 30, 2015 | 21.67 | 21.67 | 21.30 | 21.39 | 765,857 | -0.36(-1.66%) |
Nov 27, 2015 | 21.81 | 21.94 | 21.60 | 21.75 | 380,778 | -0.12(-0.54%) |
Nov 25, 2015 | 21.62 | 21.87 | 21.87 | 21.87 | 554,523 | +0.19(+0.89%) |
Nov 24, 2015 | 20.78 | 21.82 | 20.55 | 21.68 | 847,610 | +0.69(+3.27%) |
Nov 23, 2015 | 20.93 | 21.17 | 20.74 | 20.99 | 543,854 | +0.12(+0.59%) |
Nov 20, 2015 | 20.92 | 20.98 | 20.61 | 20.87 | 436,087 | +0.13(+0.64%) |
Nov 19, 2015 | 20.84 | 20.90 | 20.62 | 20.73 | 435,020 | -0.18(-0.88%) |
Nov 18, 2015 | 20.56 | 20.99 | 20.36 | 20.92 | 672,237 | +0.15(+0.72%) |
Nov 17, 2015 | 21.40 | 21.60 | 20.65 | 20.77 | 961,017 | -0.45(-2.12%) |
Nov 16, 2015 | 21.09 | 21.31 | 20.78 | 21.22 | 959,365 | +0.11(+0.54%) |
Nov 13, 2015 | 21.15 | 21.45 | 20.85 | 21.10 | 684,633 | -0.34(-1.60%) |
Nov 12, 2015 | 21.53 | 21.69 | 21.20 | 21.45 | 813,391 | -0.41(-1.89%) |
Nov 11, 2015 | 22.07 | 22.10 | 21.52 | 21.86 | 1,069,900 | -0.24(-1.08%) |
Nov 10, 2015 | 21.83 | 22.17 | 21.73 | 22.10 | 1,714,726 | +0.23(+1.05%) |
Nov 09, 2015 | 22.05 | 22.14 | 21.71 | 21.87 | 851,097 | -0.26(-1.19%) |
Nov 06, 2015 | 22.43 | 22.47 | 21.70 | 22.13 | 1,347,860 | -0.43(-1.91%) |
Nov 05, 2015 | 22.89 | 23.03 | 22.47 | 22.56 | 908,447 | -0.39(-1.69%) |
Nov 04, 2015 | 22.92 | 23.06 | 22.76 | 22.95 | 1,401,977 | +0.00(+0.00%) |
Nov 03, 2015 | 22.27 | 23.10 | 22.22 | 22.95 | 3,095,829 | +0.60(+2.68%) |