Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 19.30 | 19.65 | 19.30 | 19.65 | 118,117 | +0.64(+3.39%) |
Jan 28, 2016 | 18.67 | 19.01 | 18.67 | 19.00 | 1,811 | +0.21(+1.14%) |
Jan 27, 2016 | 18.74 | 19.02 | 18.74 | 18.79 | 25,426 | -0.02(-0.13%) |
Jan 26, 2016 | 18.65 | 18.88 | 18.65 | 18.81 | 24,780 | +0.15(+0.80%) |
Jan 25, 2016 | 18.82 | 18.88 | 18.67 | 18.67 | 15,587 | -0.16(-0.83%) |
Jan 22, 2016 | 18.76 | 18.84 | 18.72 | 18.82 | 11,028 | +0.53(+2.89%) |
Jan 21, 2016 | 18.23 | 18.39 | 18.23 | 18.29 | 7,866 | -0.05(-0.26%) |
Jan 20, 2016 | 18.43 | 18.43 | 17.73 | 18.34 | 9,292 | -0.20(-1.07%) |
Jan 19, 2016 | 18.80 | 19.29 | 18.05 | 18.54 | 67,974 | +0.20(+1.08%) |
Jan 15, 2016 | 18.93 | 18.34 | 18.34 | 18.34 | 283,434 | -0.77(-4.02%) |
Jan 14, 2016 | 18.81 | 19.13 | 18.81 | 19.11 | 4,030 | +0.24(+1.29%) |
Jan 13, 2016 | 19.11 | 19.31 | 18.87 | 18.87 | 78,136 | -0.24(-1.28%) |
Jan 12, 2016 | 19.18 | 19.20 | 18.96 | 19.11 | 10,651 | +0.11(+0.57%) |
Jan 11, 2016 | 19.09 | 19.09 | 18.83 | 19.00 | 284,550 | -0.08(-0.43%) |
Jan 08, 2016 | 19.58 | 19.58 | 19.09 | 19.09 | 29,289 | -0.16(-0.82%) |
Jan 07, 2016 | 19.27 | 19.45 | 19.19 | 19.24 | 151,636 | -0.50(-2.55%) |
Jan 06, 2016 | 19.88 | 19.93 | 19.71 | 19.75 | 28,319 | -0.44(-2.17%) |
Jan 05, 2016 | 19.86 | 20.22 | 19.86 | 20.19 | 466,620 | +0.17(+0.83%) |
Jan 04, 2016 | 20.66 | 20.66 | 19.86 | 20.02 | 412,694 | -0.69(-3.35%) |
Dec 31, 2015 | 20.66 | 20.72 | 20.72 | 20.72 | 33,160 | +0.02(+0.12%) |
Dec 30, 2015 | 20.86 | 20.86 | 20.68 | 20.69 | 11,626 | -0.32(-1.53%) |
Dec 29, 2015 | 20.98 | 21.03 | 20.92 | 21.01 | 16,066 | +0.04(+0.17%) |
Dec 28, 2015 | 21.08 | 21.10 | 20.82 | 20.98 | 108,701 | -0.18(-0.83%) |
Dec 24, 2015 | 20.98 | 21.15 | 21.15 | 21.15 | 196,540 | +0.01(+0.03%) |
Dec 23, 2015 | 21.15 | 21.19 | 20.98 | 21.15 | 75,482 | +0.21(+1.00%) |
Dec 22, 2015 | 20.98 | 20.98 | 20.76 | 20.94 | 101,640 | +0.17(+0.83%) |
Dec 21, 2015 | 20.89 | 20.89 | 20.59 | 20.76 | 101,081 | +0.18(+0.88%) |
Dec 18, 2015 | 20.62 | 20.67 | 20.52 | 20.58 | 126,116 | -0.20(-0.95%) |
Dec 17, 2015 | 20.76 | 20.98 | 20.64 | 20.78 | 19,260 | -0.12(-0.59%) |
Dec 16, 2015 | 20.56 | 20.90 | 20.56 | 20.90 | 5,865 | +0.28(+1.36%) |
Dec 15, 2015 | 20.01 | 20.86 | 20.01 | 20.62 | 225,362 | +0.45(+2.21%) |
Dec 14, 2015 | 20.18 | 20.18 | 20.18 | 20.18 | 396 | +0.19(+0.95%) |
Dec 11, 2015 | 20.32 | 20.32 | 19.99 | 19.99 | 18,622,260 | -0.53(-2.57%) |
Dec 10, 2015 | 20.79 | 20.79 | 20.44 | 20.52 | 83,652 | -0.14(-0.68%) |
Dec 09, 2015 | 20.81 | 20.90 | 20.62 | 20.66 | 2,129 | -0.11(-0.52%) |
Dec 08, 2015 | 20.81 | 20.81 | 20.63 | 20.76 | 9,762 | -0.25(-1.18%) |
Dec 07, 2015 | 21.39 | 21.39 | 21.01 | 21.01 | 6,983 | -0.38(-1.77%) |
Dec 04, 2015 | 21.27 | 21.41 | 21.23 | 21.39 | 17,067 | +0.08(+0.39%) |
Dec 03, 2015 | 21.37 | 21.40 | 21.31 | 21.31 | 6,109 | -0.08(-0.39%) |
Dec 02, 2015 | 21.48 | 21.48 | 21.30 | 21.39 | 11,482 | -0.16(-0.73%) |
Dec 01, 2015 | 21.48 | 21.56 | 21.46 | 21.55 | 180,616 | +0.16(+0.77%) |
Nov 30, 2015 | 21.55 | 21.55 | 21.38 | 21.38 | 5,109 | -0.21(-0.95%) |
Nov 27, 2015 | 21.55 | 21.59 | 21.55 | 21.59 | 370 | -0.34(-1.54%) |
Nov 25, 2015 | 21.90 | 21.93 | 21.93 | 21.93 | 45,251 | -0.08(-0.37%) |
Nov 23, 2015 | 22.24 | 22.24 | 21.87 | 22.01 | 121 | -0.15(-0.67%) |
Nov 20, 2015 | 22.09 | 22.28 | 22.09 | 22.16 | 22,624 | +0.51(+2.36%) |
Nov 19, 2015 | 21.65 | 21.65 | 21.65 | 21.65 | 923 | +0.13(+0.61%) |
Nov 17, 2015 | 21.50 | 21.51 | 21.51 | 21.51 | 52,530 | +0.22(+1.05%) |
Nov 13, 2015 | 21.52 | 21.52 | 21.28 | 21.29 | 49 | -0.27(-1.23%) |
Nov 12, 2015 | 21.47 | 21.63 | 21.43 | 21.55 | 4,595 | -0.26(-1.17%) |
Nov 11, 2015 | 21.97 | 21.97 | 21.62 | 21.81 | 40,955 | +0.10(+0.46%) |
Nov 10, 2015 | 21.66 | 21.71 | 21.60 | 21.71 | 2,565 | -0.22(-1.01%) |
Nov 09, 2015 | 22.59 | 22.59 | 21.85 | 21.93 | 7,296 | -0.22(-1.00%) |
Nov 06, 2015 | 22.65 | 22.65 | 21.96 | 22.15 | 10,342 | -0.47(-2.08%) |
Nov 05, 2015 | 22.45 | 22.63 | 22.44 | 22.63 | 2,297 | +0.02(+0.08%) |
Nov 04, 2015 | 22.56 | 22.71 | 22.56 | 22.61 | 3,861 | -0.11(-0.48%) |
Nov 03, 2015 | 22.66 | 22.72 | 22.30 | 22.72 | 9,098 | +0.49(+2.19%) |