Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 17.24 | 17.50 | 17.02 | 17.49 | 1,152,453 | +0.38(+2.25%) |
Jan 28, 2016 | 17.27 | 17.33 | 16.99 | 17.11 | 607,340 | +0.08(+0.49%) |
Jan 27, 2016 | 17.00 | 17.21 | 16.81 | 17.02 | 669,626 | -0.07(-0.40%) |
Jan 26, 2016 | 16.67 | 17.27 | 16.62 | 17.09 | 803,307 | +0.58(+3.52%) |
Jan 25, 2016 | 16.35 | 16.93 | 16.10 | 16.51 | 930,998 | +0.11(+0.69%) |
Jan 22, 2016 | 16.13 | 16.50 | 15.91 | 16.40 | 1,036,600 | +0.57(+3.57%) |
Jan 21, 2016 | 16.19 | 16.29 | 15.79 | 15.83 | 1,124,526 | -0.31(-1.92%) |
Jan 20, 2016 | 16.32 | 16.37 | 15.71 | 16.14 | 1,046,987 | -0.47(-2.82%) |
Jan 19, 2016 | 16.75 | 16.93 | 16.50 | 16.61 | 1,271,529 | +0.08(+0.50%) |
Jan 15, 2016 | 16.93 | 16.53 | 16.53 | 16.53 | 1,590,086 | -0.83(-4.78%) |
Jan 14, 2016 | 17.19 | 17.50 | 16.71 | 17.36 | 1,272,350 | +0.18(+1.05%) |
Jan 13, 2016 | 18.19 | 18.27 | 17.17 | 17.18 | 846,443 | -0.91(-5.01%) |
Jan 12, 2016 | 18.32 | 18.47 | 17.91 | 18.08 | 703,929 | -0.02(-0.08%) |
Jan 11, 2016 | 18.10 | 18.28 | 17.89 | 18.10 | 657,723 | +0.11(+0.59%) |
Jan 08, 2016 | 18.04 | 18.29 | 17.93 | 17.99 | 774,083 | +0.08(+0.46%) |
Jan 07, 2016 | 18.19 | 18.27 | 17.81 | 17.91 | 960,803 | -0.63(-3.38%) |
Jan 06, 2016 | 18.68 | 18.79 | 18.34 | 18.53 | 926,589 | -0.44(-2.31%) |
Jan 05, 2016 | 18.89 | 18.99 | 18.53 | 18.97 | 884,171 | +0.08(+0.44%) |
Jan 04, 2016 | 19.23 | 19.23 | 18.70 | 18.89 | 1,192,676 | -0.64(-3.28%) |
Dec 31, 2015 | 19.69 | 19.53 | 19.53 | 19.53 | 488,798 | -0.26(-1.33%) |
Dec 30, 2015 | 20.02 | 20.07 | 19.78 | 19.79 | 416,828 | -0.32(-1.58%) |
Dec 29, 2015 | 20.34 | 20.34 | 19.88 | 20.11 | 568,847 | -0.06(-0.30%) |
Dec 28, 2015 | 19.95 | 20.24 | 19.80 | 20.17 | 429,870 | +0.12(+0.60%) |
Dec 24, 2015 | 20.11 | 20.05 | 20.05 | 20.05 | 246,851 | -0.07(-0.34%) |
Dec 23, 2015 | 19.90 | 20.25 | 19.87 | 20.12 | 423,657 | +0.36(+1.83%) |
Dec 22, 2015 | 19.78 | 19.85 | 19.48 | 19.76 | 432,433 | +0.05(+0.23%) |
Dec 21, 2015 | 19.23 | 19.72 | 19.17 | 19.71 | 735,450 | +0.63(+3.28%) |
Dec 18, 2015 | 19.60 | 19.60 | 19.08 | 19.08 | 1,602,385 | -0.60(-3.06%) |
Dec 17, 2015 | 20.22 | 20.23 | 19.67 | 19.69 | 480,726 | -0.51(-2.50%) |
Dec 16, 2015 | 20.03 | 20.23 | 19.86 | 20.19 | 417,549 | +0.37(+1.86%) |
Dec 15, 2015 | 19.92 | 20.08 | 19.81 | 19.82 | 556,144 | +0.08(+0.42%) |
Dec 14, 2015 | 19.77 | 20.00 | 19.42 | 19.74 | 559,273 | -0.01(-0.03%) |
Dec 11, 2015 | 20.08 | 20.27 | 19.66 | 19.75 | 489,214 | -0.56(-2.73%) |
Dec 10, 2015 | 20.38 | 20.61 | 20.25 | 20.30 | 527,708 | -0.07(-0.33%) |
Dec 09, 2015 | 20.99 | 21.28 | 20.34 | 20.37 | 607,909 | -0.65(-3.10%) |
Dec 08, 2015 | 20.80 | 21.05 | 20.68 | 21.02 | 584,352 | +0.02(+0.07%) |
Dec 07, 2015 | 20.92 | 21.08 | 20.77 | 21.01 | 461,959 | +0.02(+0.07%) |
Dec 04, 2015 | 21.01 | 21.13 | 20.83 | 20.99 | 308,036 | +0.01(+0.04%) |
Dec 03, 2015 | 21.22 | 21.26 | 20.89 | 20.98 | 475,234 | -0.15(-0.71%) |
Dec 02, 2015 | 21.41 | 21.49 | 21.10 | 21.13 | 363,965 | -0.30(-1.40%) |
Dec 01, 2015 | 21.28 | 21.46 | 21.15 | 21.43 | 457,414 | +0.21(+0.99%) |
Nov 30, 2015 | 21.53 | 21.53 | 21.13 | 21.22 | 488,965 | -0.19(-0.88%) |
Nov 27, 2015 | 21.37 | 21.50 | 21.19 | 21.41 | 138,051 | +0.11(+0.53%) |
Nov 25, 2015 | 21.61 | 21.30 | 21.30 | 21.30 | 278,304 | -0.30(-1.39%) |
Nov 24, 2015 | 21.27 | 21.63 | 21.16 | 21.60 | 637,117 | +0.27(+1.27%) |
Nov 23, 2015 | 21.49 | 21.61 | 21.29 | 21.33 | 309,371 | -0.14(-0.66%) |
Nov 20, 2015 | 21.98 | 21.98 | 21.42 | 21.47 | 491,644 | -0.38(-1.72%) |
Nov 19, 2015 | 21.57 | 21.95 | 21.50 | 21.85 | 659,570 | +0.24(+1.11%) |
Nov 18, 2015 | 21.11 | 21.62 | 21.02 | 21.61 | 624,418 | +0.57(+2.71%) |
Nov 17, 2015 | 20.92 | 21.20 | 20.86 | 21.04 | 325,590 | +0.12(+0.57%) |
Nov 16, 2015 | 20.65 | 20.94 | 20.49 | 20.92 | 375,049 | +0.24(+1.16%) |
Nov 13, 2015 | 20.69 | 20.89 | 20.65 | 20.68 | 426,400 | -0.11(-0.54%) |
Nov 12, 2015 | 20.86 | 21.05 | 20.76 | 20.79 | 442,789 | -0.21(-1.00%) |
Nov 11, 2015 | 21.44 | 21.53 | 21.00 | 21.00 | 958,310 | -0.35(-1.65%) |
Nov 10, 2015 | 21.67 | 21.70 | 21.31 | 21.35 | 555,377 | -0.32(-1.49%) |
Nov 09, 2015 | 21.78 | 21.78 | 21.58 | 21.67 | 485,053 | -0.11(-0.52%) |
Nov 06, 2015 | 22.07 | 22.07 | 21.64 | 21.79 | 627,948 | -0.31(-1.39%) |
Nov 05, 2015 | 22.14 | 22.40 | 22.00 | 22.10 | 484,273 | -0.03(-0.14%) |
Nov 04, 2015 | 22.29 | 22.48 | 21.98 | 22.13 | 845,472 | -0.14(-0.64%) |
Nov 03, 2015 | 22.82 | 22.82 | 22.15 | 22.27 | 1,048,595 | -0.61(-2.66%) |