Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 19.76 | 19.96 | 19.35 | 19.48 | 905,915 | -0.15(-0.74%) |
Jan 28, 2016 | 19.17 | 20.18 | 18.94 | 19.62 | 1,231,985 | +0.92(+4.91%) |
Jan 27, 2016 | 20.90 | 21.51 | 18.51 | 18.70 | 2,267,809 | -0.42(-2.17%) |
Jan 26, 2016 | 18.68 | 19.35 | 18.51 | 19.12 | 494,294 | +0.50(+2.66%) |
Jan 25, 2016 | 18.45 | 19.08 | 18.29 | 18.62 | 401,257 | +0.05(+0.28%) |
Jan 22, 2016 | 18.15 | 18.92 | 18.02 | 18.57 | 321,883 | +0.66(+3.71%) |
Jan 21, 2016 | 17.30 | 18.06 | 17.18 | 17.91 | 342,630 | +0.66(+3.85%) |
Jan 20, 2016 | 16.74 | 17.46 | 16.38 | 17.25 | 301,423 | +0.16(+0.94%) |
Jan 19, 2016 | 17.67 | 17.81 | 16.91 | 17.09 | 197,737 | -0.60(-3.38%) |
Jan 15, 2016 | 17.05 | 17.68 | 17.68 | 17.68 | 331,318 | +0.22(+1.25%) |
Jan 14, 2016 | 17.65 | 17.65 | 17.14 | 17.46 | 398,391 | -0.23(-1.28%) |
Jan 13, 2016 | 18.65 | 19.00 | 17.62 | 17.69 | 268,343 | -0.96(-5.16%) |
Jan 12, 2016 | 18.92 | 18.97 | 18.36 | 18.65 | 290,126 | -0.07(-0.35%) |
Jan 11, 2016 | 18.53 | 18.89 | 18.35 | 18.72 | 242,271 | +0.34(+1.87%) |
Jan 08, 2016 | 18.81 | 19.00 | 18.35 | 18.38 | 295,053 | -0.49(-2.59%) |
Jan 07, 2016 | 18.88 | 19.43 | 18.84 | 18.87 | 175,235 | -0.44(-2.27%) |
Jan 06, 2016 | 19.38 | 19.58 | 19.15 | 19.30 | 232,437 | -0.38(-1.95%) |
Jan 05, 2016 | 19.70 | 19.93 | 19.56 | 19.69 | 180,959 | +0.11(+0.56%) |
Jan 04, 2016 | 20.19 | 19.87 | 19.26 | 19.58 | 197,395 | -0.61(-3.02%) |
Dec 31, 2015 | 20.30 | 20.19 | 20.19 | 20.19 | 183,416 | -0.13(-0.64%) |
Dec 30, 2015 | 20.46 | 20.55 | 20.29 | 20.32 | 77,875 | -0.15(-0.71%) |
Dec 29, 2015 | 20.46 | 20.70 | 20.20 | 20.46 | 75,078 | +0.12(+0.57%) |
Dec 28, 2015 | 20.25 | 20.41 | 20.04 | 20.35 | 146,050 | +0.06(+0.29%) |
Dec 24, 2015 | 20.46 | 20.29 | 20.29 | 20.29 | 45,750 | -0.20(-0.99%) |
Dec 23, 2015 | 20.22 | 20.54 | 19.94 | 20.49 | 242,639 | +0.39(+1.95%) |
Dec 22, 2015 | 19.88 | 20.17 | 19.54 | 20.10 | 135,658 | +0.25(+1.28%) |
Dec 21, 2015 | 19.60 | 19.87 | 19.26 | 19.85 | 140,156 | +0.38(+1.94%) |
Dec 18, 2015 | 20.01 | 20.01 | 19.44 | 19.47 | 346,652 | -0.65(-3.25%) |
Dec 17, 2015 | 20.77 | 20.77 | 20.09 | 20.12 | 163,056 | -0.57(-2.74%) |
Dec 16, 2015 | 20.20 | 20.78 | 20.02 | 20.69 | 232,034 | +0.65(+3.26%) |
Dec 15, 2015 | 19.50 | 20.09 | 19.30 | 20.04 | 197,455 | +0.67(+3.49%) |
Dec 14, 2015 | 19.29 | 19.51 | 19.08 | 19.36 | 218,238 | +0.05(+0.26%) |
Dec 11, 2015 | 19.59 | 19.92 | 19.18 | 19.31 | 212,164 | -0.60(-2.99%) |
Dec 10, 2015 | 19.90 | 20.09 | 19.78 | 19.91 | 166,285 | -0.04(-0.22%) |
Dec 09, 2015 | 20.14 | 20.30 | 19.83 | 19.95 | 209,281 | -0.27(-1.33%) |
Dec 08, 2015 | 20.49 | 20.67 | 20.04 | 20.22 | 281,231 | -0.44(-2.11%) |
Dec 07, 2015 | 20.74 | 20.83 | 20.52 | 20.65 | 143,861 | -0.20(-0.97%) |
Dec 04, 2015 | 20.41 | 20.88 | 20.31 | 20.86 | 102,680 | +0.47(+2.31%) |
Dec 03, 2015 | 20.95 | 20.97 | 20.33 | 20.38 | 169,254 | -0.54(-2.57%) |
Dec 02, 2015 | 20.62 | 21.01 | 20.54 | 20.92 | 224,109 | +0.28(+1.37%) |
Dec 01, 2015 | 20.73 | 21.00 | 20.49 | 20.64 | 238,382 | +0.06(+0.28%) |
Nov 30, 2015 | 21.28 | 21.43 | 20.55 | 20.58 | 150,593 | -0.73(-3.41%) |
Nov 27, 2015 | 20.99 | 21.36 | 20.94 | 21.31 | 82,906 | +0.29(+1.38%) |
Nov 25, 2015 | 20.87 | 21.02 | 21.02 | 21.02 | 82,131 | +0.14(+0.66%) |
Nov 24, 2015 | 20.62 | 20.97 | 20.23 | 20.88 | 202,972 | +0.09(+0.45%) |
Nov 23, 2015 | 20.38 | 20.88 | 20.17 | 20.78 | 212,124 | +0.33(+1.63%) |
Nov 20, 2015 | 20.30 | 20.59 | 20.18 | 20.45 | 163,490 | +0.23(+1.15%) |
Nov 19, 2015 | 20.18 | 20.36 | 19.93 | 20.22 | 115,460 | +0.00(+0.00%) |
Nov 18, 2015 | 19.93 | 20.33 | 19.75 | 20.22 | 169,927 | +0.43(+2.16%) |
Nov 17, 2015 | 20.43 | 20.52 | 19.75 | 19.79 | 138,842 | -0.57(-2.78%) |
Nov 16, 2015 | 19.77 | 20.49 | 19.77 | 20.36 | 216,831 | +0.63(+3.20%) |
Nov 13, 2015 | 20.05 | 20.08 | 19.61 | 19.72 | 136,815 | -0.44(-2.19%) |
Nov 12, 2015 | 20.33 | 20.39 | 19.93 | 20.17 | 392,479 | -0.35(-1.70%) |
Nov 11, 2015 | 20.99 | 21.49 | 20.32 | 20.51 | 107,631 | -0.44(-2.08%) |
Nov 10, 2015 | 20.79 | 21.28 | 20.57 | 20.95 | 183,020 | +0.17(+0.80%) |
Nov 09, 2015 | 21.44 | 21.51 | 20.55 | 20.78 | 313,137 | -0.66(-3.08%) |
Nov 06, 2015 | 21.04 | 21.49 | 20.74 | 21.44 | 198,558 | +0.26(+1.23%) |
Nov 05, 2015 | 21.06 | 21.25 | 20.82 | 21.18 | 177,208 | +0.29(+1.39%) |
Nov 04, 2015 | 21.02 | 21.28 | 20.70 | 20.89 | 192,223 | -0.12(-0.55%) |
Nov 03, 2015 | 20.82 | 21.27 | 20.81 | 21.01 | 338,225 | +0.26(+1.26%) |